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)
17/09/2018
17.30
 20,260 17.39 17.39 17.30 0 0 0
14/09/2018
17.39
 28,200 17.39 17.39 17.39 0 0 0
13/09/2018
17.39
 12,730 17.39 17.39 17.22 0 0 0
12/09/2018
17.39
 11,730 17.39 17.48 17.39 260 0 0.0
11/09/2018
17.39
 17,080 17.39 17.48 17.39 750 0 0.0
10/09/2018
17.39
 28,060 16.70 17.39 16.87 0 0 0
07/09/2018
16.70
 15,640 17.22 17.22 16.04 0 0 0
06/09/2018
17.22
 53,000 17.39 17.52 17.22 0 0 0
05/09/2018
17.39
 33,540 16.96 17.57 17.30 0 0 0
04/09/2018
16.96
 2,260 17.26 17.26 16.96 0 0 0
31/08/2018
17.26
 8,970 16.96 17.26 16.96 0 0 0
30/08/2018
16.96
 8,040 16.96 16.96 16.96 0 0 0
29/08/2018
16.96
 3,910 17.30 17.30 16.96 0 0 0
28/08/2018
17.30
 6,370 17.13 17.30 16.96 0 0 0
27/08/2018
17.13
 7,070 16.87 17.13 16.87 0 0 0
24/08/2018
16.87
 8,980 16.61 16.87 16.74 0 0 0
23/08/2018
16.61
 3,450 16.52 16.61 16.52 0 0 0
22/08/2018
16.52
 15,110 16.52 16.52 16.52 0 0 0
21/08/2018
16.52
 5,210 16.52 16.70 16.35 0 0 0
20/08/2018
16.52
 8,560 16.35 16.52 16.30 0 0 0
17/08/2018
16.35
 13,930 16.52 16.52 16.35 0 0 0
16/08/2018
16.52
 12,710 16.35 16.52 16.26 0 0 0
15/08/2018
16.35
 1,390 16.30 16.35 16.26 0 0 0
14/08/2018
16.30
 11,920 16.30 16.43 16.26 0 0 0
13/08/2018
16.30
 50 16.39 16.48 16.30 0 0 0
10/08/2018
16.39
 5,610 16.39 16.39 16.26 10 0 0.0
09/08/2018
16.39
 2,390 16.30 16.39 16.26 500 0 0.0
08/08/2018
16.30
 8,040 16.43 16.43 16.26 0 0 0
07/08/2018
16.43
 10,710 16.26 16.43 16.22 0 0 0
06/08/2018
16.26
 2,420 16.26 16.26 16.26 0 0 0
03/08/2018
16.26
 600 16.26 16.39 16.22 0 0 0
02/08/2018
16.26
 27,310 16.35 16.70 16.26 0 0 0
01/08/2018
16.35
 17,300 16.26 16.35 16.26 0 0 0
31/07/2018
16.26
 29,400 16.26 16.52 16.26 0 0 0
30/07/2018
16.26
 3,180 16.26 17.13 16.26 0 0 0
27/07/2018
16.26
 18,210 16.22 16.52 16.22 0 0 0
26/07/2018
16.22
 24,030 16.26 16.43 16.22 0 0 0
25/07/2018
16.26
 22,580 16.26 16.43 16.17 0 0 0
24/07/2018
16.26
 11,060 16.17 16.26 16.17 0 0 0
23/07/2018
16.17
 5,650 16.35 16.35 16.17 0 0 0
20/07/2018
16.35
 2,670 16.35 16.52 16.26 0 0 0
19/07/2018
16.35
 9,780 16.43 16.43 16.26 0 0 0
18/07/2018
16.43
 3,770 16.17 16.43 16.17 0 0 0
17/07/2018
16.17
 8,300 16.17 16.43 16.17 0 0 0
16/07/2018
16.17
 1,000 16.17 16.17 16.17 0 0 0
13/07/2018
16.17
 4,610 16.17 17.13 16.17 0 0 0
12/07/2018
16.17
 12,350 16.17 16.26 16.17 0 0 0
11/07/2018
16.17
 7,280 16.35 16.35 16.17 0 0 0
10/07/2018
16.35
 16,090 16.17 16.35 16.09 0 0 0
09/07/2018
16.17
 7,410 16.17 16.43 16.17 0 0 0
06/07/2018
16.17
 8,170 16.17 16.17 16.17 0 0 0
05/07/2018
16.17
 5,810 16.17 16.26 16.17 0 0 0
04/07/2018
16.17
 4,420 16.09 16.35 16.17 0 0 0
03/07/2018
16.09
 20,430 16.43 16.43 16.09 0 0 0
02/07/2018
16.43
 12,850 16.43 16.43 16.09 0 0 0
29/06/2018
16.43
 14,990 16.43 16.43 16.35 0 0 0
28/06/2018
16.43
 9,010 16.35 16.43 16.35 0 0 0
27/06/2018
16.35
 13,640 16.43 16.43 16.35 0 0 0
26/06/2018
16.43
 8,050 16.52 16.52 16.43 0 0 0
25/06/2018
16.52
 19,040 16.52 16.91 15.39 0 0 0
22/06/2018
16.52
 7,150 16.43 16.52 16.39 0 0 0
21/06/2018
16.43
 5,820 16.13 16.43 15.74 0 0 0
20/06/2018
16.13
 24,590 16.09 16.52 16.09 0 0 0
19/06/2018
16.09
 14,460 16.35 16.43 16.09 0 0 0
18/06/2018
16.35
 19,370 16.78 16.87 16.35 0 0 0
15/06/2018
16.78
 16,520 16.48 16.78 16.48 0 0 0
14/06/2018
16.48
 10,290 16.43 16.61 16.43 0 0 0
13/06/2018
16.43
 10,510 16.43 16.61 16.43 0 0 0
12/06/2018
16.43
 31,530 16.61 16.61 16.43 0 0 0
11/06/2018
16.61
 12,380 16.74 16.74 16.61 0 0 0
08/06/2018
16.74
 7,600 16.74 16.74 16.61 0 0 0
07/06/2018
16.74
 2,800 16.74 17.13 16.70 0 0 0
06/06/2018
16.74
 27,030 16.87 17.13 16.52 0 0 0
05/06/2018
16.87
 54,410 16.74 16.87 16.74 1,000 0 0.0
04/06/2018
16.74
 34,100 16.52 16.78 16.61 0 20,000 -0.4
01/06/2018
16.52
 45,400 16.52 17.26 16.52 0 26,000 -0.5
31/05/2018
16.52
 22,020 16.26 16.74 16.26 0 20,420 -0.4
30/05/2018
16.26
 47,440 16.61 16.70 16.26 0 12,000 -0.2
29/05/2018
16.61
 29,830 16.70 16.70 16.35 0 0 0
28/05/2018
16.70
 37,580 16.78 16.78 16.09 0 12,920 -0.2
25/05/2018
16.78
 34,370 16.87 17.22 16.78 0 0 0
24/05/2018
16.87
 24,140 16.83 17.26 16.87 0 0 0
23/05/2018
16.83
 42,320 16.78 17.26 15.65 0 2,510 -0.0
22/05/2018
16.78
 53,810 16.87 17.04 16.78 0 10,000 -0.2
21/05/2018
16.87
 6,520 16.87 17.30 16.87 0 3,200 -0.1
18/05/2018
16.87
 83,830 16.96 17.30 16.87 0 4,440 -0.1
17/05/2018
16.96
 50,090 16.87 17.22 16.96 0 11,000 -0.2
16/05/2018
16.87
 5,540 16.83 17.13 16.74 0 0 0
15/05/2018
16.83
 6,330 16.70 16.83 16.74 0 0 0
14/05/2018
16.70
 46,850 16.70 16.78 16.70 6,750 0 0.1
11/05/2018
16.70
 47,400 16.78 16.87 16.70 0 9,590 -0.2
10/05/2018
16.78
 16,300 16.78 17.09 16.78 0 0 0
09/05/2018
16.78
 20,560 16.70 16.83 16.70 0 0 0
08/05/2018
16.70
 16,040 16.70 16.83 16.43 0 0 0
07/05/2018
16.70
 39,270 16.43 16.70 15.91 0 0 0
04/05/2018
16.43
 27,700 16.52 16.87 15.39 0 0 0
03/05/2018
16.52
 101,970 17.39 17.39 16.26 0 800 -0.0
02/05/2018
17.39
 42,130 17.57 17.74 17.22 0 4,230 -0.1
27/04/2018
17.57
 48,250 17.30 17.57 17.04 850 3,000 -0.0
26/04/2018
17.30
 67,100 17.48 17.48 16.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |