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)
17/01/2020
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
27/11/2019
13.90
 0 13.90 13.90 13.90 0 0 0
26/11/2019
13.90
 2,520 13.20 13.90 13.20 0 0 0
25/11/2019
13.20
 4,000 13.50 13.50 13.20 0 0 0
22/11/2019
13.50
 3,240 13.50 13.50 13.40 0 0 0
21/11/2019
13.50
 18,010 13.45 13.50 13.20 0 0 0
20/11/2019
13.45
 1,220 13.40 13.45 13.45 0 0 0
19/11/2019
13.40
 5,000 13.60 13.60 13.35 0 0 0
18/11/2019
13.60
 3,160 13.70 13.70 12.80 0 0 0
15/11/2019
13.70
 10,560 13.70 13.70 12.80 0 0 0
14/11/2019
13.70
 11,980 13.10 13.70 12.50 1,400 0 0.0
13/11/2019
13.10
 20 13.25 13.25 13.10 0 0 0
12/11/2019
13.25
 860 12.55 13.30 11.85 0 0 0
11/11/2019
12.55
 4,560 13.30 13.30 12.55 0 0 0
08/11/2019
13.30
 0 13.30 13.30 13.30 0 0 0
07/11/2019
13.30
 2,550 13.30 13.30 12.70 0 0 0
06/11/2019
13.30
 4,430 13.30 13.30 12.45 110 0 0.0
05/11/2019
13.30
 6,730 13.30 13.50 12.45 0 0 0
04/11/2019
13.30
 3,060 13.30 13.30 13.25 2,870 0 0.0
01/11/2019
13.30
 510 13.40 13.40 13.30 0 0 0
31/10/2019
13.40
 4,420 13.20 13.45 12.80 20 0 0.0
30/10/2019
13.20
 5,240 13.35 13.35 12.80 5,000 30 0.1
29/10/2019
13.35
 1,880 13 13.50 12.10 0 10 -0.0
28/10/2019
13
 540 13.50 13.50 13 0 0 0
25/10/2019
13.50
 1,010 13.50 13.50 13.30 0 0 0
24/10/2019
13.50
 3,370 13.20 13.50 12.30 0 0 0
23/10/2019
13.20
 2,150 13.20 13.20 13.20 0 0 0
22/10/2019
13.20
 200 13.25 13.25 13.20 0 0 0
21/10/2019
13.25
 0 13.25 13.25 13.25 0 0 0
18/10/2019
13.25
 3,100 13.25 13.25 12.70 0 3,000 -0.0
17/10/2019
13.25
 5,840 13.25 13.25 12.85 0 0 0
16/10/2019
13.25
 2,460 13.30 13.30 13 0 0 0
15/10/2019
13.30
 0 13.30 13.30 13.30 0 0 0
14/10/2019
13.30
 110 13.30 13.30 13 0 0 0
11/10/2019
13.30
 1,020 13.60 13.60 12.75 0 0 0
10/10/2019
13.60
 6,790 13 13.60 12.80 0 1,390 -0.0
09/10/2019
13
 1,110 13 13 12.90 0 1,000 -0.0
08/10/2019
13
 0 13 13 13 0 0 0
07/10/2019
13
 4,200 13 13 12.90 0 3,750 -0.0
04/10/2019
13
 4,540 13 13 12.80 0 20 -0.0
03/10/2019
13
 2,090 13.25 13.25 12.85 0 0 0
02/10/2019
13.25
 0 13.25 13.25 13.25 0 0 0
01/10/2019
13.25
 3,800 13.25 13.25 12.55 0 2,780 -0.0
30/09/2019
13.25
 2,490 13 13.35 12.30 0 0 0
27/09/2019
13
 0 13 13 13 0 0 0
26/09/2019
13
 40 13.10 13.10 13 0 0 0
25/09/2019
13.10
 3,400 13.10 13.10 12.80 0 1,650 -0.0
24/09/2019
13.10
 2,200 13.20 13.20 12.60 0 0 0
23/09/2019
13.20
 5,840 13.20 13.20 12.65 0 0 0
20/09/2019
13.20
 3,350 13.30 13.30 12.60 0 50 -0.0
19/09/2019
13.30
 4,140 13.35 13.35 12.55 0 0 0
18/09/2019
13.35
 16,390 13.15 14 12.75 0 0 0
17/09/2019
13.15
 5,420 13.25 13.25 12.50 0 0 0
16/09/2019
13.25
 0 13.25 13.25 13.25 0 0 0
13/09/2019
13.25
 2,170 13.30 13.30 12.55 0 0 0
12/09/2019
13.30
 160 12.50 13.30 12.20 0 0 0
11/09/2019
12.50
 1,190 12.50 12.50 12.50 0 0 0
10/09/2019
12.50
 190 13.30 13.90 12.50 0 0 0
09/09/2019
13.30
 10 13.30 13.30 13.30 0 0 0
06/09/2019
13.30
 30 13.30 13.30 13.30 0 0 0
05/09/2019
13.30
 120 12.80 13.65 12.90 0 0 0
04/09/2019
12.80
 560 12.65 12.80 12.65 0 0 0
03/09/2019
12.65
 1,920 13.30 13.30 12.50 0 910 -0.0
30/08/2019
13.30
 5,100 12.50 13.30 12.50 0 0 0
29/08/2019
12.50
 3,250 12.55 12.70 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |