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)
24/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
23/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
22/04/2020
15.70
 0 15.70 15.70 15.70 0 0 0
21/04/2020
15.70
 4,430 14.90 15.80 14.90 0 0 0
20/04/2020
14.90
 420 14.50 14.90 14.50 0 0 0
17/04/2020
14.50
 100 14.50 14.50 14.50 0 0 0
16/04/2020
14.50
 610 14 14.50 13.10 0 0 0
15/04/2020
14
 2,280 14.20 14.25 13.25 10 0 0.0
14/04/2020
14.20
 520 15 15 14.20 0 0 0
13/04/2020
15
 120 15 15 14.30 0 0 0
10/04/2020
15
 0 15 15 15 0 0 0
09/04/2020
15
 2,140 15.40 15.40 14.35 10 0 0.0
08/04/2020
15.40
 860 14.90 15.40 14.50 0 0 0
07/04/2020
14.90
 30 14.90 15.90 14.90 0 0 0
06/04/2020
14.90
 1,170 15.30 15.30 14.30 0 0 0
03/04/2020
15.30
 110 14.30 15.30 14.30 0 0 0
01/04/2020
14.30
 50 15.35 15.35 14.30 0 0 0
31/03/2020
15.35
 20 15.35 15.35 14.40 0 0 0
30/03/2020
15.35
 100 16.50 16.50 15.35 0 0 0
27/03/2020
16.50
 0 16.50 16.50 16.50 0 0 0
26/03/2020
16.50
 0 16.50 16.50 16.50 0 0 0
25/03/2020
16.50
 40 17 17 15.90 0 0 0
24/03/2020
17
 2,050 16.50 17 17 0 0 0
23/03/2020
16.50
 10 15.75 16.50 16.50 0 0 0
20/03/2020
15.75
 60 16.90 16.90 15.75 0 0 0
19/03/2020
16.90
 0 16.90 16.90 16.90 0 0 0
18/03/2020
16.90
 0 16.90 16.90 16.90 0 0 0
17/03/2020
16.90
 10 16.90 16.90 16.90 0 0 0
16/03/2020
16.90
 0 16.90 16.90 16.90 0 0 0
13/03/2020
16.90
 3,750 15.80 16.90 14.70 0 3,590 -0.1
12/03/2020
15.80
 360 16.90 16.90 15.80 0 360 -0.0
11/03/2020
16.90
 0 16.90 16.90 16.90 0 0 0
10/03/2020
16.90
 20 17 17 16.90 0 20 -0.0
09/03/2020
17
 20 17 17.50 17 0 0 0
06/03/2020
17
 2,370 17.40 17.40 17 0 0 0
05/03/2020
17.40
 30 17.50 17.50 16.30 0 0 0
04/03/2020
17.50
 10 17 17.50 17.50 0 0 0
03/03/2020
17
 0 17 17 17 0 0 0
02/03/2020
17
 0 17 17 17 0 0 0
28/02/2020
17
 50 17 17 17 0 0 0
27/02/2020
17
 20 17 17 16.05 0 0 0
26/02/2020
17
 0 17 17 17 0 0 0
25/02/2020
17
 0 17 17 17 0 0 0
24/02/2020
17
 30 17.50 17.50 16.30 0 10 -0.0
21/02/2020
17.50
 10 17.70 17.70 17.50 0 10 -0.0
20/02/2020
17.70
 0 17.70 17.70 17.70 0 0 0
19/02/2020
17.70
 0 17.70 17.70 17.70 0 0 0
18/02/2020
17.70
 24,000 17.70 17.70 17.70 0 0 0
17/02/2020
17.70
 550 17.70 17.70 16.50 0 190 -0.0
14/02/2020
17.70
 10 17 17.70 17.70 0 0 0
13/02/2020
17
 0 17 17 17 0 0 0
12/02/2020
17
 20 16.50 17 15.60 0 0 0
11/02/2020
16.50
 60 16.80 16.80 16.50 0 0 0
10/02/2020
16.80
 0 16.80 16.80 16.80 0 0 0
07/02/2020
16.80
 10 16 16.80 16.80 0 0 0
06/02/2020
16
 3,080 15.90 16 15.90 0 10 -0.0
05/02/2020
15.90
 2,050 16 16 15.90 0 0 0
04/02/2020
16
 16,100 16.50 16.50 16 16,000 0 0.3
03/02/2020
16.50
 2,320 16.90 17 15.80 0 0 0
31/01/2020
16.90
 140 16.85 16.90 16.90 0 0 0
30/01/2020
16.85
 30 16.30 17 15.70 0 0 0
22/01/2020
16.30
 0 16.30 16.30 16.30 0 0 0
21/01/2020
16.30
 10 16.10 16.30 16.30 0 0 0
20/01/2020
16.10
 370 16.50 16.50 16.10 10 0 0.0
17/01/2020
16.50
 60 16 16.50 16 0 0 0
16/01/2020
16
 6,030 16 16 15.40 0 0 0
15/01/2020
16
 0 16 16 16 0 0 0
14/01/2020
16
 0 16 16 16 0 0 0
13/01/2020
16
 2,650 15.50 16 15.50 0 0 0
10/01/2020
15.50
 500 15.50 16 15.50 0 0 0
09/01/2020
15.50
 1,020 14.90 15.70 15.50 0 0 0
08/01/2020
14.90
 40 15.45 15.90 14.55 0 0 0
07/01/2020
15.45
 1,000 15.45 15.45 15.40 0 0 0
06/01/2020
15.45
 420 15.45 16 15.45 0 0 0
03/01/2020
15.45
 3,000 15.95 15.95 15.45 0 0 0
02/01/2020
15.95
 10 15.95 15.95 15.95 0 0 0
31/12/2019
15.95
 1,810 16.50 16.50 15.45 0 1,780 -0.0
30/12/2019
16.50
 74,700 16.50 16.50 15.50 0 20 -0.0
27/12/2019
16.50
 2,060 16.50 16.50 15.45 0 0 0
26/12/2019
16.50
 10 16 16.50 16.50 0 0 0
25/12/2019
16
 24,320 16.45 16.45 15.40 0 0 0
24/12/2019
16.45
 1,010 15.45 16.45 15.45 0 0 0
23/12/2019
15.45
 3,790 15.45 16 14.80 0 0 0
20/12/2019
15.45
 36,990 16 16 15.45 0 0 0
19/12/2019
16
 1,000 16 16 16 0 0 0
18/12/2019
16
 13,240 15.80 16.90 15.80 20 0 0.0
17/12/2019
15.80
 630 15.15 16.20 15.20 0 0 0
16/12/2019
15.15
 10,600 15.40 15.80 15.15 0 0 0
13/12/2019
15.40
 1,150 15.10 15.50 15.30 0 0 0
12/12/2019
15.10
 5,370 14.25 15.20 14.25 0 0 0
11/12/2019
14.25
 3,610 14.70 15.30 14.25 0 0 0
10/12/2019
14.70
 560 15.80 15.80 14.70 0 0 0
09/12/2019
15.80
 3,320 15 15.80 14 0 0 0
06/12/2019
15
 670 14.85 15.50 15 0 0 0
05/12/2019
14.85
 6,930 13.90 14.85 13.70 0 0 0
04/12/2019
13.90
 600 13.90 13.90 13.90 0 0 0
03/12/2019
13.90
 7,630 14.50 14.50 13.60 0 0 0
02/12/2019
14.50
 17,010 14.40 15 14.50 0 0 0
29/11/2019
14.40
 30 13.90 14.40 14.20 0 0 0
28/11/2019
13.90
 7,010 13.90 14.50 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |