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)
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
22/10/2018
17.13
 3,960 17.30 17.30 17.13 0 0 0
19/10/2018
17.30
 4,590 17.22 17.35 17.13 0 0 0
18/10/2018
17.22
 1,990 17.17 17.43 17.17 0 0 0
17/10/2018
17.17
 1,140 17.30 17.52 17.17 0 0 0
16/10/2018
17.30
 15,920 17.17 17.35 16 0 0 0
15/10/2018
17.17
 4,340 17.22 17.39 17.17 200 0 0.0
12/10/2018
17.22
 17,570 16.70 17.22 16.87 0 0 0
11/10/2018
16.70
 21,510 17.48 17.48 16.57 0 100 -0.0
10/10/2018
17.48
 1,530 17.17 17.48 17.17 0 0 0
09/10/2018
17.17
 590 17.39 17.39 17.17 0 0 0
08/10/2018
17.39
 1,320 17.13 17.39 17.13 0 0 0
05/10/2018
17.13
 13,050 17.04 17.65 16.91 0 0 0
04/10/2018
17.04
 3,490 17.30 17.30 17.04 0 0 0
03/10/2018
17.30
 2,190 17.65 17.65 17.30 0 0 0
02/10/2018
17.65
 30 17.35 17.65 17.30 0 0 0
01/10/2018
17.35
 10 17.48 17.48 17.35 0 10 -0.0
28/09/2018
17.48
 25,150 17.48 17.74 17.48 0 0 0
27/09/2018
17.48
 4,050 17.30 17.48 17.35 0 0 0
26/09/2018
17.30
 38,360 17.48 17.52 17.30 0 0 0
25/09/2018
17.48
 7,720 17.48 17.57 17.35 0 0 0
24/09/2018
17.48
 5,040 17.30 17.57 17.30 0 0 0
21/09/2018
17.30
 50 17.43 17.43 17.30 0 0 0
20/09/2018
17.43
 8,210 17.13 17.43 17.30 0 10 -0.0
19/09/2018
17.13
 6,990 17.65 17.65 17.13 0 0 0
18/09/2018
17.65
 6,160 17.30 17.65 17.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |