CTCP Kho vận Miền Nam (stg)

40.65
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
(2025-12-29) 		1.75 4.50% 14,100 -100 -0.0
38
44.45
40.65
2 tháng
(2025-12-01) 		5.75 16.48% 18,700 -100 -0.0
31.40
44.45
40.65
3 tháng
(2025-10-30) 		5.65 16.14% 23,000 0 -0.0
31.40
44.45
40.65
6 tháng
(2025-08-01) 		5.15 14.51% 58,600 -2,200 -0.1
31.40
44.45
40.65
12 tháng
(2025-02-03) 		-1.55 -3.67% 100,200 -5,400 -0.2
31.40
44.45
40.65
24 tháng
(2024-02-15) 		-7.10 -14.87% 176,500 -13,394 -0.5
31.40
49.40
40.65
36 tháng
(2023-02-13) 		2.55 6.69% 2,339,200 -21,894 -1.7
31.40
55
40.65
60 tháng
(2021-02-23) 		24.85 157.28% 14,748,800 23,086 -5.7
15.40
55
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |