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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |