CTCP Kho vận Miền Nam (stg)

37.05
1.90
(5.41%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		10.90 44.95% 12,000 -500 0
24.25
38
37.05
2 tháng
(2026-06-01) 		2.50 7.66% 15,000 -600 0
24.25
38
37.05
3 tháng
(2026-05-04) 		-0.95 -2.63% 23,100 -600 0
24.25
38.55
37.05
6 tháng
(2026-01-30) 		-2.65 -7.01% 40,600 -800 -0.0
24.25
40.40
37.05
12 tháng
(2025-08-04) 		-0.35 -0.99% 97,200 -3,000 -0.1
24.25
44.45
37.05
24 tháng
(2024-08-08) 		-8.80 -20.02% 175,900 -7,594 -0.2
24.25
46.65
37.05
36 tháng
(2023-08-14) 		-14.75 -29.56% 264,600 -19,194 -0.8
24.25
52.60
37.05
60 tháng
(2021-08-24) 		10.25 41.16% 10,598,800 5,886 -6.1
24.25
55
37.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2021
16.90
 9,000 16.80 16.90 16 0 0 0
06/05/2021
16.80
 5,100 16.20 16.90 16.25 300 0 0.0
05/05/2021
16.20
 4,700 16.90 16.90 16 500 2,000 -0.0
04/05/2021
16.90
 15,600 16.70 16.90 16.70 0 0 0
29/04/2021
16.70
 8,600 16.70 16.70 16.65 0 0 0
28/04/2021
16.70
 8,100 16.60 16.70 15.80 0 0 0
27/04/2021
16.60
 15,600 16.70 16.70 16 0 0 0
26/04/2021
16.70
 19,800 16.90 17 16.30 0 0 0
23/04/2021
16.90
 600 17 17 16.60 0 0 0
22/04/2021
17
 60,000 16.90 17.90 16.90 2,100 0 0.0
20/04/2021
16.90
 56,100 15.80 16.90 16 0 0 0
19/04/2021
15.80
 38,400 15.50 16.20 15.50 0 1,000 -0.0
16/04/2021
15.50
 12,200 15.50 15.70 15.20 0 0 0
15/04/2021
15.50
 17,900 15.60 15.70 15.50 0 0 0
14/04/2021
15.60
 4,700 15.65 15.65 15.50 0 0 0
13/04/2021
15.65
 3,200 15.65 15.80 15.65 0 0 0
12/04/2021
15.65
 5,600 15.60 15.70 15.50 0 0 0
09/04/2021
15.60
 5,500 15.70 15.70 15.60 0 0 0
08/04/2021
15.70
 5,700 15.70 15.95 15.70 0 0 0
07/04/2021
15.70
 19,200 15.60 15.70 15.50 0 0 0
06/04/2021
15.60
 8,400 15.45 15.65 15.45 0 0 0
05/04/2021
15.45
 27,000 15.75 15.75 15.10 0 0 0
02/04/2021
15.75
 5,000 15.60 15.75 15.55 0 0 0
01/04/2021
15.60
 1,500 15.75 15.75 15.50 0 0 0
31/03/2021
15.75
 5,200 16 16 15.60 0 0 0
30/03/2021
16
 10,700 16 16.10 16 0 0 0
29/03/2021
16
 12,500 15.40 16 15.20 1,000 0 0.0
26/03/2021
15.40
 6,600 15.55 16.45 15.30 0 500 -0.0
25/03/2021
15.55
 5,400 15.90 15.90 15.40 0 400 -0.0
24/03/2021
15.90
 10,600 15.80 15.90 15.60 0 0 0
23/03/2021
15.80
 1,200 16 16.40 15.80 0 0 0
22/03/2021
16
 14,500 16 16.10 16 0 0 0
19/03/2021
16
 1,900 16 16.10 16 0 0 0
18/03/2021
16
 4,200 16.10 16.10 15.90 0 0 0
17/03/2021
16.10
 11,200 15.90 16.10 15.90 500 0 0.0
16/03/2021
15.90
 6,000 16.50 16.50 15.90 0 0 0
15/03/2021
16.50
 12,800 15.90 16.90 15.30 0 0 0
12/03/2021
15.90
 12,300 16.20 16.20 15.90 0 0 0
11/03/2021
16.20
 23,800 16 16.30 16 0 0 0
10/03/2021
16
 21,800 16 16 15.80 3,000 0 0.0
09/03/2021
16
 6,900 15.60 16 15.80 0 0 0
08/03/2021
15.60
 9,800 15.50 16.20 15.60 0 0 0
05/03/2021
15.50
 8,700 15.50 15.50 15.10 0 0 0
04/03/2021
15.50
 9,700 15.60 15.60 15.30 0 0 0
03/03/2021
15.60
 18,700 15.60 15.70 15.50 1,000 0 0.0
02/03/2021
15.60
 1,800 15.50 15.80 15.60 0 0 0
01/03/2021
15.50
 19,500 15.50 15.80 14.85 0 300 -0.0
26/02/2021
15.50
 17,500 15.50 15.50 15.15 0 0 0
25/02/2021
15.50
 12,700 15.60 15.60 14.75 0 0 0
24/02/2021
15.60
 7,800 15.80 15.80 15.60 0 0 0
23/02/2021
15.80
 13,300 15.65 16.20 15.80 2,800 0 0.0
22/02/2021
15.65
 75,000 14.65 15.65 14.50 0 0 0
19/02/2021
14.65
 2,900 14.75 14.75 14.60 0 0 0
18/02/2021
14.75
 9,000 14.75 15 14.60 0 0 0
17/02/2021
14.75
 78,500 14.90 14.90 13.95 900 0 0.0
09/02/2021
14.90
 22,200 15.10 15.10 14.30 0 0 0
08/02/2021
15.10
 20,600 15.10 15.10 14.25 3,600 0 0.1
05/02/2021
15.10
 28,100 15 15.10 14.90 0 0 0
04/02/2021
15
 21,900 15.20 15.20 14.25 0 0 0
03/02/2021
15.20
 5,000 14.80 15.20 14.10 0 0 0
02/02/2021
14.80
 62,000 14.50 15.40 13.50 0 0 0
01/02/2021
14.50
 10,800 15.45 16 14.50 0 0 0
29/01/2021
15.45
 2,500 14.90 15.50 14.50 0 0 0
28/01/2021
14.90
 19,200 16 16 14.90 0 0 0
27/01/2021
16
 3,100 16.50 16.50 15.80 0 0 0
26/01/2021
16.50
 22,900 16.85 16.85 15.80 400 0 0.0
25/01/2021
16.85
 20,200 17 17 16.20 1,000 0 0.0
22/01/2021
17
 35,500 16.75 17 16.60 0 0 0
21/01/2021
16.75
 62,600 15.70 16.75 15.80 0 0 0
20/01/2021
15.70
 32,000 15.60 16.65 15.60 0 0 0
19/01/2021
15.60
 55,200 15.80 16.65 15.20 0 0 0
18/01/2021
15.80
 33,500 15.80 15.90 15.20 0 0 0
15/01/2021
15.80
 27,700 16.20 16.95 15.80 0 16,000 -0.3
14/01/2021
16.20
 6,400 16.70 17.20 16.20 0 0 0
13/01/2021
16.70
 34,300 15.90 16.80 15.90 0 4,300 -0.1
12/01/2021
15.90
 6,300 16.10 16.10 15.90 0 0 0
11/01/2021
16.10
 24,600 16.80 16.80 16 0 0 0
08/01/2021
16.80
 2,000 16.80 17.25 16.80 0 0 0
07/01/2021
16.80
 7,700 17 17 15.90 0 0 0
06/01/2021
17
 1,800 17 17.50 17 700 0 0.0
05/01/2021
17
 27,600 16.25 17.35 16.50 300 0 0.0
04/01/2021
16.25
 29,400 15.20 16.25 15.20 0 4,000 -0.1
31/12/2020
15.20
 25,710 14.95 15.20 14.90 0 0 0
30/12/2020
14.95
 21,380 15.10 15.10 14.70 0 0 0
29/12/2020
15.10
 4,130 15 15.10 14.80 0 0 0
28/12/2020
15
 530 14.85 15.10 14.85 0 0 0
25/12/2020
14.85
 8,790 14.80 15 14.30 0 4,000 -0.1
24/12/2020
14.80
 5,310 15.10 15.10 14.20 0 0 0
23/12/2020
15.10
 8,480 15 15.10 14.80 0 0 0
22/12/2020
15
 18,120 14.80 15 14.70 4,100 4,000 0.0
21/12/2020
14.80
 10,540 14.70 14.95 14.50 0 0 0
18/12/2020
14.70
 37,570 14.30 14.70 14 0 200 -0.0
17/12/2020
14.30
 4,720 14.40 14.40 14.10 0 0 0
16/12/2020
14.40
 850 14.50 14.70 14.40 0 0 0
15/12/2020
14.50
 14,340 14.40 14.50 14.30 0 0 0
14/12/2020
14.40
 590 14.20 14.40 14.25 0 0 0
11/12/2020
14.20
 500 14.80 14.80 14.20 0 0 0
10/12/2020
14.80
 11,100 14.50 14.80 14.30 0 0 0
09/12/2020
14.50
 2,000 14.60 14.70 14.30 0 0 0
08/12/2020
14.60
 760 14.55 14.85 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |