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)
09/07/2019
13.35
 240 13.40 13.40 13 0 0 0
08/07/2019
13.40
 10 13.40 13.40 13.40 0 0 0
05/07/2019
13.40
 50 12.95 13.40 13.40 0 0 0
04/07/2019
12.95
 3,280 12.20 13 12.20 0 0 0
03/07/2019
12.20
 20 13 13.50 12.20 0 0 0
02/07/2019
13
 730 13 13.50 13 0 0 0
01/07/2019
13
 770 13.80 13.90 13 0 0 0
28/06/2019
13.80
 10 13.40 13.80 13.80 0 0 0
27/06/2019
13.40
 150 12.65 13.45 12.65 0 0 0
26/06/2019
12.65
 2,110 13.50 13.75 12.65 0 0 0
25/06/2019
13.50
 200 13.30 13.50 13.25 0 0 0
24/06/2019
13.30
 4,610 13.50 13.50 12.80 0 0 0
21/06/2019
13.50
 2,810 13.50 13.50 12.60 0 0 0
20/06/2019
13.50
 0 13.50 13.50 13.50 0 0 0
19/06/2019
13.50
 7,660 13.60 13.60 12.65 0 7,240 -0.1
18/06/2019
13.60
 2,260 13.75 13.75 12.80 0 0 0
17/06/2019
13.75
 2,610 13.75 14.10 13.75 0 0 0
14/06/2019
13.75
 600 13.90 13.90 13.75 0 0 0
13/06/2019
13.90
 1,100 14.20 14.20 13.90 0 0 0
12/06/2019
14.20
 2,050 14.30 14.30 14.20 0 0 0
11/06/2019
14.30
 470 14.30 14.30 14.30 0 0 0
10/06/2019
14.30
 5,620 13.80 14.35 13 0 0 0
07/06/2019
13.80
 1,500 13.90 13.90 13.15 0 0 0
06/06/2019
13.90
 0 13.90 13.90 13.90 0 0 0
05/06/2019
13.90
 3,000 14 14 13.30 0 0 0
04/06/2019
14
 120 14 14 13.05 0 0 0
03/06/2019
14
 1,800 14 14 14 0 0 0
31/05/2019
14
 9,030 13.80 14.10 13.80 0 0 0
30/05/2019
13.80
 44,160 12.90 13.80 13.20 0 0 0
29/05/2019
12.90
 24,590 13.80 13.80 12.90 0 0 0
28/05/2019
13.80
 34,300 14.10 14.10 13.15 0 0 0
27/05/2019
14.10
 4,840 14.25 14.65 13.30 0 0 0
24/05/2019
14.25
 27,120 15.30 15.45 14.25 200 0 0.0
23/05/2019
15.30
 19,520 16.45 16.45 15.30 0 0 0
22/05/2019
16.45
 2,020 15.60 16.45 15.20 0 0 0
21/05/2019
15.60
 80 15.65 16.65 15.25 0 0 0
20/05/2019
15.65
 1,500 16.65 16.65 15.65 0 0 0
17/05/2019
16.65
 530 16.20 16.70 16.10 0 0 0
16/05/2019
16.20
 110 16.30 16.30 16.20 0 0 0
15/05/2019
16.30
 100 16.20 16.30 16.30 0 0 0
14/05/2019
16.20
 20 16.25 16.50 16.20 0 0 0
13/05/2019
16.25
 630 16.25 16.30 16 0 0 0
10/05/2019
16.25
 40 16 16.25 16 0 0 0
09/05/2019
16
 1,250 15.50 16 14.55 0 0 0
08/05/2019
15.50
 140 16.40 16.70 15.50 0 0 0
07/05/2019
16.40
 2,330 16.80 17.15 15.65 0 0 0
06/05/2019
16.80
 10 16.80 16.80 16.80 0 0 0
03/05/2019
16.80
 30 16.65 16.85 15.70 0 0 0
02/05/2019
16.65
 1,760 16.80 17 15.70 0 0 0
26/04/2019
16.80
 1,300 16 16.90 15.50 0 0 0
25/04/2019
16
 210 17 17 16 0 0 0
24/04/2019
17
 10 16.80 17 17 0 0 0
23/04/2019
16.80
 0 16.80 16.80 16.80 0 0 0
22/04/2019
16.80
 2,310 16.85 16.85 15.90 0 0 0
19/04/2019
16.85
 210 16.85 16.85 16.85 0 0 0
18/04/2019
16.85
 620 16.75 16.85 16.85 0 0 0
17/04/2019
16.75
 1,330 15.90 16.90 15.75 0 0 0
16/04/2019
15.90
 10 16.80 16.80 15.90 0 0 0
12/04/2019
16.80
 5,030 17.20 17.25 16.05 0 0 0
11/04/2019
17.20
 8,330 16.80 17.30 16.50 0 0 0
10/04/2019
16.80
 600 17.50 17.70 16.35 0 0 0
09/04/2019
17.50
 540 17.80 17.80 16.75 0 0 0
08/04/2019
17.80
 10 16.70 17.80 17.80 0 0 0
05/04/2019
16.70
 1,230 17.40 17.40 16.50 0 0 0
04/04/2019
17.40
 0 17.40 17.40 17.40 0 0 0
03/04/2019
17.40
 130 17.40 17.40 17.40 0 0 0
02/04/2019
17.40
 6,300 17 17.40 17.30 0 0 0
01/04/2019
17
 2,230 16.75 17.45 16.65 1,200 0 0.0
29/03/2019
16.75
 30 16.65 16.75 16.75 0 0 0
28/03/2019
16.65
 40 17.60 17.60 16.60 0 0 0
27/03/2019
17.60
 2,230 17.60 17.60 17.10 20 0 0.0
26/03/2019
17.60
 180 17.70 17.70 16.65 0 0 0
25/03/2019
17.70
 20 17.60 17.70 17.70 0 0 0
22/03/2019
17.60
 30 17.70 17.70 17.60 0 0 0
21/03/2019
17.70
 0 17.70 17.70 17.70 0 0 0
20/03/2019
17.70
 10 17.80 17.80 17.70 0 0 0
19/03/2019
17.80
 1,010 17.70 17.80 17.80 0 0 0
18/03/2019
17.70
 10 17.60 17.70 17.70 0 0 0
15/03/2019
17.60
 460 17.70 17.70 17.30 0 450 -0.0
14/03/2019
17.70
 10,350 17.70 17.70 17.30 0 0 0
13/03/2019
17.70
 680 17.60 17.70 17.30 0 0 0
12/03/2019
17.60
 5,010 17.60 17.60 17.50 0 0 0
11/03/2019
17.60
 0 17.60 17.60 17.60 0 0 0
08/03/2019
17.60
 3,710 17.50 17.60 17.50 500 0 0.0
07/03/2019
17.50
 3,020 17.30 17.50 17.30 0 0 0
06/03/2019
17.30
 4,600 17.30 17.30 17.30 0 0 0
05/03/2019
17.30
 6,410 17 17.30 17.20 0 0 0
04/03/2019
17
 5,710 17.60 17.60 17 0 0 0
01/03/2019
17.60
 8,490 17.35 17.60 17.35 0 3,000 -0.1
28/02/2019
17.35
 26,860 17.35 17.35 17.20 0 14,200 -0.2
27/02/2019
17.35
 27,000 17.35 17.35 17 0 14,000 -0.2
26/02/2019
17.35
 13,950 16.60 17.35 17.20 0 3,900 -0.1
25/02/2019
16.60
 8,730 16.50 17.35 16.50 0 5,900 -0.1
22/02/2019
16.50
 5,910 17.55 17.55 16.35 0 5,500 -0.1
21/02/2019
17.55
 4,540 16.75 17.55 16.65 0 0 0
20/02/2019
16.75
 8,660 17.60 17.60 16.75 0 2,000 -0.0
19/02/2019
17.60
 3,280 17.60 17.75 17.60 0 1,300 -0.0
18/02/2019
17.60
 1,340 17.85 17.85 17.60 0 60 -0.0
15/02/2019
17.85
 12,100 17.55 17.85 17.55 0 8,900 -0.2
14/02/2019
17.55
 8,270 17.90 17.90 17.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |