CTCP Kho vận Miền Nam (stg)

27.95
-2.10
(-6.99%)
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
(2026-05-13) 		-3.15 -9.49% 4,800 0 0
30.05
33.20
30.05
2 tháng
(2026-04-13) 		-0.60 -1.96% 21,000 100 0
29.25
38.55
30.05
3 tháng
(2026-03-16) 		-7.45 -19.87% 24,900 100 0
29.25
38.55
30.05
6 tháng
(2025-12-15) 		-3.65 -10.83% 45,700 -300 -0.0
29.25
44.45
30.05
12 tháng
(2025-06-17) 		-4.65 -13.40% 97,900 -2,500 -0.1
29.25
44.45
30.05
24 tháng
(2024-06-24) 		-12.95 -30.12% 169,000 -6,994 -0.2
29.25
47.15
30.05
36 tháng
(2023-06-28) 		-18.45 -38.04% 267,700 -18,794 -0.8
29.25
52.60
30.05
60 tháng
(2021-07-08) 		13.15 77.81% 13,236,800 9,286 -5.9
15.90
55
30.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2019
17.90
 20 17.90 17.90 16.85 0 0 0
12/02/2019
17.90
 60 17.60 17.95 17.90 0 0 0
11/02/2019
17.60
 470 17.85 17.85 17.60 0 150 -0.0
01/02/2019
17.85
 40 17.40 17.85 17.35 0 0 0
31/01/2019
17.40
 5,690 17.60 17.60 17.40 100 0 0.0
30/01/2019
17.60
 6,310 17.75 17.75 17.50 0 0 0
29/01/2019
17.75
 90 17.50 17.75 17 0 0 0
28/01/2019
17.50
 1,070 17.50 17.85 16.30 0 0 0
25/01/2019
17.50
 90 17.90 17.90 16.80 0 0 0
24/01/2019
17.90
 8,470 18 18 16.75 0 0 0
23/01/2019
18
 100 18 18 18 0 0 0
22/01/2019
18
 1,740 18 18 16.75 0 0 0
21/01/2019
18
 60 17.70 18 16.75 0 0 0
18/01/2019
17.70
 500 17.95 18.20 17.70 0 0 0
17/01/2019
17.95
 1,220 18.10 18.10 17.65 0 0 0
16/01/2019
18.10
 440 18 18.10 17.50 0 0 0
15/01/2019
18
 470 17.60 18 17.50 0 0 0
14/01/2019
17.60
 100 17.60 17.60 17.30 0 0 0
11/01/2019
17.60
 3,040 17.30 17.60 17.30 0 0 0
10/01/2019
17.30
 10,040 18.10 18.45 16.85 0 0 0
09/01/2019
18.10
 90 18 18.10 16.85 0 0 0
08/01/2019
18
 300 17.70 18 16.70 0 0 0
07/01/2019
17.70
 550 16.60 17.70 15.50 0 0 0
04/01/2019
16.60
 1,350 17.60 18 16.60 0 0 0
03/01/2019
17.60
 250 18.80 18.80 17.60 0 0 0
02/01/2019
18.80
 50 18.80 18.80 17.70 0 0 0
28/12/2018
18.80
 6,200 18.80 18.80 17.70 0 0 0
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/12/2018
18.80
 730 17.65 18.80 16.45 0 0 0
26/12/2018
17.65
 5,080 17.70 17.70 17.30 0 0 0
25/12/2018
17.70
 20 18.30 18.30 17.70 0 0 0
24/12/2018
18.30
 0 18.30 18.30 18.30 0 0 0
21/12/2018
18.30
 28,720 17.13 18.30 17.13 0 0 0
20/12/2018
17.13
 53,110 16.04 17.13 16.35 0 0 0
19/12/2018
16.04
 3,880 17.22 17.22 16.04 0 0 0
18/12/2018
17.22
 3,740 16.96 17.22 15.78 1,700 0 0.0
17/12/2018
16.96
 1,430 17.30 17.30 16.96 1,330 0 0.0
14/12/2018
17.30
 6,020 16.96 17.30 16.96 2,690 0 0.1
13/12/2018
16.96
 1,530 17.39 17.39 16.96 280 0 0.0
12/12/2018
17.39
 1,110 17 17.39 17.13 0 0 0
11/12/2018
17
 1,050 17.39 17.39 17 0 0 0
10/12/2018
17.39
 3,220 17.39 17.57 17.30 0 0 0
07/12/2018
17.39
 4,860 17.39 17.39 16.96 0 0 0
06/12/2018
17.39
 824,070 16.96 17.74 16.96 70 0 0.0
05/12/2018
16.96
 4,290 17.65 17.74 16.96 0 0 0
04/12/2018
17.65
 966,640 16.96 17.74 16.96 1,600 0 0.0
03/12/2018
16.96
 710 17.30 17.30 16.96 0 0 0
30/11/2018
17.30
 23,920 17.04 17.30 16.78 4,800 750 0.1
29/11/2018
17.04
 22,150 16.96 17.04 16.96 4,800 0 0.1
28/11/2018
16.96
 23,220 17 17.04 16.96 4,800 0 0.1
27/11/2018
17
 14,860 17.04 17.22 17 0 0 0
26/11/2018
17.04
 25,160 17 17.04 17 0 0 0
23/11/2018
17
 10,640 17.22 17.22 17 0 0 0
22/11/2018
17.22
 10,450 17.13 17.22 17.04 0 0 0
21/11/2018
17.13
 50,390 17.04 17.13 17.04 0 0 0
20/11/2018
17.04
 53,070 17.04 17.39 17.04 0 0 0
19/11/2018
17.04
 37,890 17.22 17.22 16.96 2,500 0 0.0
16/11/2018
17.22
 20,510 17.22 17.22 16.91 1,300 0 0.0
15/11/2018
17.22
 6,010 17.22 17.22 16.96 0 0 0
14/11/2018
17.22
 31,720 16.96 17.22 16.96 3,700 0 0.1
13/11/2018
16.96
 21,720 17.22 17.35 16.96 5,900 0 0.1
12/11/2018
17.22
 42,070 16.96 17.22 16.96 6,000 0 0.1
09/11/2018
16.96
 10,290 17.09 17.09 16.96 5,900 0 0.1
08/11/2018
17.09
 16,410 17 17.13 16.96 80 0 0.0
07/11/2018
17
 7,800 16.96 17.04 17 0 0 0
06/11/2018
16.96
 12,760 17.04 17.04 16.96 0 0 0
05/11/2018
17.04
 8,280 17.22 17.22 16.96 0 0 0
02/11/2018
17.22
 23,930 17.22 17.22 16.96 0 0 0
01/11/2018
17.22
 11,150 16.96 17.22 16.96 0 0 0
31/10/2018
16.96
 21,140 16.96 16.96 16.87 0 330 -0.0
30/10/2018
16.96
 35,880 17.04 17.04 15.87 0 27,770 -0.5
29/10/2018
17.04
 10,200 17.04 17.22 17.04 0 0 0
26/10/2018
17.04
 8,000 17.04 17.22 17.04 0 0 0
25/10/2018
17.04
 31,710 17.09 17.39 15.91 0 0 0
24/10/2018
17.09
 4,110 17.09 17.30 17.09 0 0 0
23/10/2018
17.09
 13,500 17.13 17.30 17.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |