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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |