CTCP Kho vận Miền Nam (stg)

38.85
1.90
(5.14%)
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
(2026-06-30) 		11.15 43.05% 12,600 -500 0
25.90
38
36.95
2 tháng
(2026-06-01) 		4.40 13.48% 15,800 -600 0
24.25
38
36.95
3 tháng
(2026-05-04) 		0.95 2.63% 23,900 -600 0
24.25
38.55
36.95
6 tháng
(2026-02-02) 		-3.35 -8.29% 41,100 -800 -0.0
24.25
40.40
36.95
12 tháng
(2025-08-04) 		1.55 4.37% 98,000 -3,000 -0.1
24.25
44.45
36.95
24 tháng
(2024-08-09) 		-6.90 -15.70% 176,400 -7,594 -0.2
24.25
46.65
36.95
36 tháng
(2023-08-15) 		-12.85 -25.75% 265,400 -19,194 -0.8
24.25
52.60
36.95
60 tháng
(2021-08-25) 		12.20 49.09% 10,556,200 5,886 -6.1
24.25
55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2019
12.55
 4,860 12.70 12.70 12.55 0 0 0
27/08/2019
12.70
 6,280 12.70 12.70 11.85 0 0 0
26/08/2019
12.70
 6,070 12.85 12.85 12.35 0 0 0
23/08/2019
12.85
 140 12.90 12.90 12.85 40 0 0.0
22/08/2019
12.90
 170 12.95 12.95 12.90 0 0 0
21/08/2019
12.95
 970 12.50 13 11.80 0 0 0
20/08/2019
12.50
 360 13 13 12.50 0 0 0
19/08/2019
13
 11,720 13.20 13.20 12.60 0 0 0
16/08/2019
13.20
 220 13.20 13.20 13.20 0 0 0
15/08/2019
13.20
 170 13.20 13.20 12.85 0 0 0
14/08/2019
13.20
 31,700 13 13.30 12.60 0 0 0
13/08/2019
13
 11,210 13.90 13.90 12.95 0 0 0
12/08/2019
13.90
 1,820 14 14.50 13.15 0 0 0
09/08/2019
14
 2,680 14.35 14.50 13.35 0 0 0
08/08/2019
14.35
 28,100 13.60 14.55 13.30 0 0 0
07/08/2019
13.60
 4,640 13.20 13.70 13 0 0 0
06/08/2019
13.20
 1,710 13.05 13.20 12.95 0 0 0
05/08/2019
13.05
 4,710 13 13.20 12.55 0 0 0
02/08/2019
13
 270 13 13.40 12.55 0 0 0
01/08/2019
13
 2,490 13 13 12.50 0 0 0
31/07/2019
13
 10,870 13.40 13.40 12.50 0 0 0
30/07/2019
13.40
 0 13.40 13.40 13.40 0 0 0
29/07/2019
13.40
 440 13.55 13.55 13.05 0 10 -0.0
26/07/2019
13.55
 20 13.50 13.55 12.75 0 10 -0.0
25/07/2019
13.50
 40 12.70 13.55 12.20 0 10 -0.0
24/07/2019
12.70
 7,360 13.65 13.65 12.70 3,300 0 0.0
23/07/2019
13.65
 8,100 13.65 13.65 13.65 7,600 0 0.1
22/07/2019
13.65
 8,420 12.90 13.65 12.60 400 0 0.0
19/07/2019
12.90
 330 13 13 12.90 0 0 0
18/07/2019
13
 130 13 13.45 13 0 0 0
17/07/2019
13
 2,740 13.50 13.70 12.75 200 0 0.0
16/07/2019
13.50
 2,930 13.50 13.60 12.60 0 0 0
15/07/2019
13.50
 10 13 13.50 13.50 0 0 0
12/07/2019
13
 14,950 13.60 13.60 13 0 0 0
11/07/2019
13.60
 100 13.35 13.60 13.60 0 0 0
10/07/2019
13.35
 0 13.35 13.35 13.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |