Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2018	17.48	157,710	17.74	17.74	17.13	0	0	0
23/04/2018	17.74	83,730	17.91	18.09	17.74	2,150	5,000	-0.1
20/04/2018	17.91	82,760	17.65	17.91	17.57	3,000	0	0.1
19/04/2018	17.65	50,340	17.96	17.96	17.57	7,520	0	0.2
18/04/2018	17.96	75,470	17.57	18.17	17.48	10,080	0	0.2
17/04/2018	17.57	35,270	17.52	17.65	17.39	0	5,000	-0.1
16/04/2018	17.52	49,020	17.22	17.57	17.22	0	1,000	-0.0
13/04/2018	17.22	33,120	17.30	17.39	17.22	0	10	-0.0
12/04/2018	17.30	55,210	17.39	17.48	17.22	0	130	-0.0
11/04/2018	17.39	7,460	17.39	17.39	17.39	0	0	0
10/04/2018	17.39	89,940	17.61	17.61	16.52	0	0	0
09/04/2018	17.61	61,300	17.43	17.78	17.43	0	5,000	-0.1
06/04/2018	17.43	30,820	17.48	17.78	17.43	1,000	0	0.0
05/04/2018	17.48	22,240	17.43	17.57	17.43	2,000	0	0.0
04/04/2018	17.43	44,430	17.48	17.57	17.43	0	0	0
03/04/2018	17.48	70,690	17.39	17.74	17.39	0	1,550	-0.0
02/04/2018	17.39	75,160	17.43	17.65	17.39	0	9,730	-0.2
30/03/2018	17.43	8,440	17.57	17.74	17.43	0	0	0
29/03/2018	17.57	13,560	17.65	17.91	17.52	0	0	0
28/03/2018	17.65	227,550	17.61	18.26	17.39	0	300	-0.0
27/03/2018	17.61	48,920	17.39	17.78	17.39	0	3,000	-0.1
26/03/2018	17.39	15,560	17.39	17.57	17.30	0	1,000	-0.0
23/03/2018	17.39	40,260	17.52	17.52	17.13	1,000	0	0.0
22/03/2018	17.52	34,350	17.65	17.83	17.52	1,300	500	0.0
21/03/2018	17.65	75,400	17.39	17.83	17.57	0	11,500	-0.2
20/03/2018	17.39	86,960	17.57	17.83	17.39	0	5,500	-0.1
19/03/2018	17.57	49,300	17.61	17.83	17.57	0	5,600	-0.1
16/03/2018	17.61	63,680	17.83	18	17.61	1,500	0	0.0
15/03/2018	17.83	55,630	17.83	17.83	17.70	0	0	0
14/03/2018	17.83	17,530	17.83	17.83	17.65	100	4,000	-0.1
13/03/2018	17.83	43,190	17.74	17.83	17.57	500	0	0.0
12/03/2018	17.74	108,460	17.39	17.91	17.61	0	2,570	-0.1
09/03/2018	17.39	198,050	17.74	18.26	17.39	25,620	6,000	0.4
08/03/2018	17.74	74,030	17.57	18	17.61	0	0	0
07/03/2018	17.57	186,230	17.83	18	17.39	10	0	0.0
06/03/2018	17.83	117,630	17.22	17.83	17.22	0	1,400	-0.0
05/03/2018	17.22	107,000	17.48	18.26	17.22	4,000	40	0.1
02/03/2018	17.48	73,870	17.04	17.83	16.91	6,000	0	0.1
01/03/2018	17.04	50,350	17.04	17.04	16.83	0	0	0
28/02/2018	17.04	32,680	17.17	17.30	16.96	100	0	0.0
27/02/2018	17.17	43,450	17.30	17.39	17.04	3,800	0	0.1
26/02/2018	17.30	70,260	17.22	17.57	17.09	0	16,000	-0.3
23/02/2018	17.22	17,640	17.04	17.26	16.96	2,130	0	0.0
22/02/2018	17.04	34,400	17.39	17.39	16.96	400	60	0.0
21/02/2018	17.39	50,300	16.78	17.39	16.52	0	0	0
13/02/2018	16.78	50,490	16.70	16.96	16.35	0	27,500	-0.5
12/02/2018	16.70	22,730	16.26	16.70	16.04	1,400	0	0.0
09/02/2018	16.26	44,150	16.52	16.52	16.09	0	0	0
08/02/2018	16.52	35,290	16.65	16.78	16.30	0	0	0
07/02/2018	16.65	89,180	16.09	16.83	16.26	0	0	0
06/02/2018	16.09	220,070	17.13	17.13	15.96	0	0	0
05/02/2018	17.13	31,290	18.13	18.43	17.13	0	0	0
02/02/2018	18.13	95,160	17.83	18.17	17.74	10,000	14,360	-0.1
01/02/2018	17.83	45,970	18.43	18.43	17.83	0	0	0
31/01/2018	18.43	62,710	18.57	18.70	18.09	0	0	0
30/01/2018	18.57	91,240	19	19.39	18.52	4,000	5,250	-0.0
29/01/2018	19	296,970	17.78	19	17.57	0	4,350	-0.1
26/01/2018	17.78	84,240	17.65	18.09	17.65	500	390	0.0
25/01/2018	17.65	219,360	17.96	18.09	17.57	0	81,610	-1.7
22/01/2018	17.96	37,090	17.87	18.22	17.87	0	3,900	-0.1
19/01/2018	17.87	122,690	18.04	18.26	17.87	1,000	1,000	0.0
18/01/2018	18.04	71,570	18.04	18.17	17.91	0	0	0
17/01/2018	18.04	99,060	18.39	18.52	18.04	300	0	0.0
16/01/2018	18.39	127,870	18.13	18.57	18.13	0	0	0
15/01/2018	18.13	106,400	18.17	18.52	18	0	0	0
12/01/2018	18.17	99,780	18.43	18.52	18.09	0	0	0
11/01/2018	18.43	38,170	18.26	18.52	18.09	200	0	0.0
10/01/2018	18.26	111,310	18	18.91	17.83	11,150	0	0.2
09/01/2018	18	120,240	18.13	18.17	17.65	1,710	0	0.0
08/01/2018	18.13	94,250	18.43	18.43	17.83	0	0	0
05/01/2018	18.43	46,150	18.78	19.04	18.43	5,000	0	0.1
04/01/2018	18.78	152,520	18.26	19.22	18	0	6,000	-0.1
03/01/2018	18.26	204,890	18.26	18.26	17.65	10	110,500	-2.3
02/01/2018	18.26	81,140	18	18.48	17.91	5,000	0	0.1
29/12/2017	18	127,740	18.35	18.35	17.48	50	0	0.0
28/12/2017	18.35	98,250	18.65	18.70	17.39	3,000	0	0.1
27/12/2017	18.65	67,880	19.04	19.74	18.43	2,990	0	0.1
26/12/2017	19.04	2,808,530	17.83	19.04	17.91	0	4,000	-0.1
25/12/2017	17.83	66,910	18.78	19.22	17.83	1,000	0	0.0
22/12/2017	18.78	112,390	19.74	19.74	18.78	0	0	0
21/12/2017	19.74	111,330	19.52	20.39	18.78	1,500	5,000	-0.1
20/12/2017	19.52	262,350	20	20.17	19.26	7,970	0	0.2
19/12/2017	20	337,920	19.52	20.87	19.83	11,570	420	0.3
18/12/2017	19.52	326,200	18.26	19.52	18.70	0	0	0
15/12/2017	18.26	285,560	17.09	18.26	17.09	0	0	0
14/12/2017	17.09	68,490	16.87	17.22	16.87	1,000	0	0.0
13/12/2017	16.87	52,710	16.52	16.96	16.61	0	0	0
12/12/2017	16.52	96,860	16.78	16.96	16.35	4,000	0	0.1
11/12/2017	16.78	51,210	17.39	17.39	16.78	0	0	0
08/12/2017	17.39	132,320	18.09	18.09	17.39	0	0	0
07/12/2017	18.09	89,090	17.30	18.09	16.87	0	0	0
06/12/2017	17.30	119,700	16.83	17.52	16.61	5,000	0	0.1
05/12/2017	16.83	623,720	16.48	17.48	16.48	0	523,290	-10.0
04/12/2017	16.48	259,730	17	17.17	16.43	0	215,050	-4.1
01/12/2017	17	52,520	16.70	17	16.57	0	1,000	-0.0
30/11/2017	16.70	60,560	17.04	17.04	16.65	420	2,000	-0.0
29/11/2017	17.04	47,320	17.26	17.65	17.04	0	2,000	-0.0
28/11/2017	17.26	28,340	17.30	17.30	16.96	0	2,000	-0.0
27/11/2017	17.30	76,140	17.22	17.39	17.04	0	2,000	-0.0
24/11/2017	17.22	29,930	17.13	17.39	17	0	0	0

Page:
<<
19
20
21
>>

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

CTCP Kho vận Miền Nam (stg)

THỐNG KÊ GIAO DỊCH