CTCP Kho vận Miền Nam (stg)

32
1.95
(6.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |