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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |