CTCP Kho vận Miền Nam (stg)

34.90
0
(0%)
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
(2025-11-05) 		-2.50 -6.68% 3,300 100 0.0
32.70
37.40
34.90
2 tháng
(2025-10-06) 		-0.60 -1.69% 13,900 100 0.0
32.70
39.95
34.90
3 tháng
(2025-09-08) 		-1.15 -3.19% 24,700 -200 -0.0
32.70
39.95
34.90
6 tháng
(2025-06-09) 		0.90 2.65% 53,900 -2,200 -0.1
32.70
39.95
34.90
12 tháng
(2024-12-10) 		-7.10 -16.90% 94,900 -6,694 -0.2
32.70
42.70
34.90
24 tháng
(2023-12-18) 		-14.40 -29.21% 170,800 -13,294 -0.5
32.70
52.20
34.90
36 tháng
(2022-12-21) 		-10.10 -22.44% 2,622,800 -24,294 -3.6
32.70
55
34.90
60 tháng
(2020-12-31) 		19.70 129.61% 15,546,610 5,786 -5.9
14.50
55
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
15.90
 2,810 16.10 16.10 15.30 0 0 0
15/09/2020
16.10
 46,280 15.75 16.45 15.85 0 0 0
14/09/2020
15.75
 250,120 14.75 15.75 14.75 0 0 0
11/09/2020
14.75
 6,730 14.75 14.75 14.50 200 0 0.0
10/09/2020
14.75
 11,300 14.75 14.80 14.60 0 0 0
09/09/2020
14.75
 8,740 14.75 14.75 14.40 0 0 0
08/09/2020
14.75
 7,930 14.35 14.75 14.30 0 0 0
07/09/2020
14.35
 11,060 14.30 14.60 14.20 0 0 0
04/09/2020
14.30
 10,630 14.70 14.70 14.15 0 0 0
03/09/2020
14.70
 38,960 14.70 14.80 14.50 0 0 0
01/09/2020
14.70
 3,830 14.95 15 14.60 0 0 0
31/08/2020
14.95
 14,620 14.80 15.15 14.50 0 0 0
28/08/2020
14.80
 29,280 15.25 15.25 14.70 0 0 0
27/08/2020
15.25
 36,660 15.65 16 14.80 0 0 0
26/08/2020
15.65
 104,200 16.80 16.80 15.65 0 0 0
25/08/2020
16.80
 10,600 16.50 16.85 15.70 0 0 0
24/08/2020
16.50
 97,140 15.95 16.50 14.85 0 0 0
21/08/2020
15.95
 152,020 17.15 17.15 15.95 0 0 0
20/08/2020
17.15
 22,160 18.40 18.40 17.15 0 0 0
19/08/2020
18.40
 448,460 19.60 20.95 18.30 0 8,000 -0.1
18/08/2020
19.60
 44,400 18.35 19.60 19.60 0 5,000 -0.1
17/08/2020
18.35
 20,020 17.15 18.35 18.35 0 0 0
14/08/2020
17.15
 8,990 16.05 17.15 17.15 0 0 0
13/08/2020
16.05
 14,040 15 16.05 16.05 0 0 0
12/08/2020
15
 33,380 14.05 15 15 0 0 0
11/08/2020
14.05
 360 14.05 14.05 14.05 0 0 0
10/08/2020
14.05
 490 14 14.05 13.05 0 0 0
07/08/2020
14
 20 14.75 15.40 14 0 0 0
06/08/2020
14.75
 10 13.90 14.75 14.75 0 0 0
05/08/2020
13.90
 4,200 14.90 14.90 13.90 0 0 0
04/08/2020
14.90
 0 14.90 14.90 14.90 0 0 0
03/08/2020
14.90
 660 14.90 14.90 14.25 0 0 0
31/07/2020
14.90
 110 14.90 14.90 14.90 0 0 0
30/07/2020
14.90
 400 14.90 14.90 13.90 0 0 0
29/07/2020
14.90
 20 14.85 14.90 13.85 0 0 0
28/07/2020
14.85
 0 14.85 14.85 14.85 0 0 0
27/07/2020
14.85
 490 13.90 14.85 12.95 0 0 0
24/07/2020
13.90
 110 14.90 14.90 13.90 0 0 0
23/07/2020
14.90
 4,160 14.90 14.90 14 0 0 0
22/07/2020
14.90
 530 15 15.15 14.90 0 0 0
21/07/2020
15
 1,780 15 15 14 0 0 0
20/07/2020
15
 2,620 15 15 14.90 0 760 -0.0
17/07/2020
15
 0 15 15 15 0 0 0
16/07/2020
15
 60 15.10 15.10 14.95 0 0 0
15/07/2020
15.10
 0 15.10 15.10 15.10 0 0 0
14/07/2020
15.10
 70 15.10 15.15 15.10 0 0 0
13/07/2020
15.10
 10 14.60 15.10 15.10 0 0 0
10/07/2020
14.60
 1,520 14.55 14.60 14.45 0 0 0
09/07/2020
14.55
 7,040 14.50 15.15 14 0 0 0
08/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
07/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
06/07/2020
14.50
 0 14.50 14.50 14.50 0 0 0
03/07/2020
14.50
 1,730 14.70 14.70 13.75 0 0 0
02/07/2020
14.70
 0 14.70 14.70 14.70 0 0 0
01/07/2020
14.70
 10 14.20 14.70 14.70 0 0 0
30/06/2020
14.20
 40 13.30 14.20 12.40 0 10 -0.0
29/06/2020
13.30
 11,570 13.80 14 12.90 10 0 0.0
26/06/2020
13.80
 3,120 14.50 14.50 13.60 0 10 -0.0
25/06/2020
14.50
 0 14.50 14.50 14.50 0 0 0
24/06/2020
14.50
 1,710 14.65 14.65 14.50 0 500 -0.0
23/06/2020
14.65
 10 14.50 14.65 14.65 0 0 0
22/06/2020
14.50
 3,200 14.10 14.50 13.20 0 0 0
19/06/2020
14.10
 510 14.70 14.70 14.10 0 0 0
18/06/2020
14.70
 290 14.75 14.90 14.35 0 0 0
17/06/2020
14.75
 1,600 15 15 14 0 130 -0.0
16/06/2020
15
 410 14.30 15 13.40 10 0 0.0
15/06/2020
14.30
 32,590 14.40 14.40 13.50 0 0 0
12/06/2020
14.40
 280 14.40 14.40 13.40 0 0 0
11/06/2020
14.40
 1,050 15.25 15.85 14.40 0 0 0
10/06/2020
15.25
 930 15.45 15.45 14.40 0 0 0
09/06/2020
15.45
 820 15.40 15.50 15.40 0 0 0
08/06/2020
15.40
 10,000 15.40 15.40 15.40 0 0 0
05/06/2020
15.40
 1,240 15.45 15.45 14.50 0 0 0
04/06/2020
15.45
 1,230 15 15.50 13.95 0 0 0
03/06/2020
15
 1,160 14.85 15 14.80 120 0 0.0
02/06/2020
14.85
 2,770 15 15 13.95 0 0 0
01/06/2020
15
 60 15 15 15 0 0 0
29/05/2020
15
 510 15.50 15.50 14.60 0 0 0
28/05/2020
15.50
 10 15.60 15.60 15.50 0 0 0
27/05/2020
15.60
 270 15.60 15.60 14.55 0 0 0
26/05/2020
15.60
 1,110 15.90 15.90 15.30 0 0 0
25/05/2020
15.90
 2,100 16 16 15.90 0 0 0
22/05/2020
16
 2,070 16 16 14.90 0 0 0
21/05/2020
16
 200 16 16.20 15 0 0 0
20/05/2020
16
 690 16 16 15.50 0 0 0
19/05/2020
16
 170 16.60 16.60 15.60 0 0 0
18/05/2020
16.60
 100 16.60 16.60 16.60 0 0 0
15/05/2020
16.60
 4,060 16.70 16.70 15.60 0 0 0
14/05/2020
16.70
 0 16.70 16.70 16.70 0 0 0
13/05/2020
16.70
 5,460 16.50 16.70 16.50 0 0 0
12/05/2020
16.50
 6,120 16 17 16 0 0 0
11/05/2020
16
 21,770 15.60 16.60 15.60 0 0 0
08/05/2020
15.60
 30 15.60 15.60 15.60 0 0 0
07/05/2020
15.60
 1,030 15.70 16.70 14.65 0 0 0
06/05/2020
15.70
 40 15.70 16.20 15.70 0 0 0
05/05/2020
15.70
 90 15.60 15.70 15.70 0 0 0
04/05/2020
15.60
 10 15.70 15.70 15.60 0 0 0
29/04/2020
15.70
 360 15.70 15.70 15 0 0 0
28/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
27/04/2020
15.70
 160 15.70 15.70 15.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |