CTCP Kho vận Miền Nam (stg)

37.50
0
(0%)
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
(2026-02-23) 		-2 -5.06% 3,000 0 0
36.75
39.50
37.50
2 tháng
(2026-01-19) 		-3.80 -9.20% 11,900 -300 -0.0
36.75
43.30
37.50
3 tháng
(2025-12-18) 		3.95 11.77% 20,600 -400 -0.0
33.20
44.45
37.50
6 tháng
(2025-09-19) 		0.75 2.04% 41,600 -400 -0.0
31.40
44.45
37.50
12 tháng
(2025-03-24) 		-2.40 -6.02% 95,400 -5,700 -0.2
31.40
44.45
37.50
24 tháng
(2024-03-28) 		-11.10 -22.84% 168,900 -11,994 -0.5
31.40
49.40
37.50
36 tháng
(2023-04-03) 		-9.50 -20.21% 2,196,000 -21,394 -0.9
31.40
55
37.50
60 tháng
(2021-04-13) 		21.85 139.62% 14,388,200 15,686 -5.8
15.50
55
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/11/2017
17.13
 103,460 17.39 17.48 17.04 0 2,200 -0.0
22/11/2017
17.39
 46,460 17.39 17.48 17.13 0 2,000 -0.0
21/11/2017
17.39
 22,480 17.70 17.78 17.09 0 6,000 -0.1
20/11/2017
17.70
 163,020 17.43 17.70 16.70 0 96,920 -1.9
17/11/2017
17.43
 47,060 17.39 17.57 17.26 0 0 0
16/11/2017
17.39
 94,430 17.70 17.91 17.39 0 0 0
15/11/2017
17.70
 109,590 17.57 17.91 17.57 0 0 0
14/11/2017
17.57
 182,150 18.70 18.70 17.57 0 2,000 -0.0
13/11/2017
18.70
 132,200 18.22 18.70 17.74 1,000 0 0.0
10/11/2017
18.22
 269,080 17.17 18.26 17.74 0 8,490 -0.2
09/11/2017
17.17
 164,930 16.35 17.48 16.43 2,000 12,000 -0.2
08/11/2017
16.35
 58,910 16.35 16.52 16.35 0 2,010 -0.0
07/11/2017
16.35
 77,040 16.30 16.65 16.30 0 4,000 -0.1
06/11/2017
16.30
 61,380 16.35 16.43 16.26 0 2,000 -0.0
03/11/2017
16.35
 42,660 16 16.35 16 0 2,100 -0.0
02/11/2017
16
 294,160 16.17 16.52 15.83 0 880 -0.0
01/11/2017
16.17
 293,330 16.09 16.61 16 0 0 0
31/10/2017
16.09
 69,530 15.91 16.09 15.65 0 4,000 -0.1
30/10/2017
15.91
 221,920 16.43 16.43 15.30 0 12,000 -0.2
27/10/2017
16.43
 42,520 16.78 17.30 16.43 0 8,650 -0.2
26/10/2017
16.78
 74,050 17.22 17.22 16.78 0 4,000 -0.1
25/10/2017
17.22
 45,650 17.26 17.35 17.17 0 0 0
24/10/2017
17.26
 38,080 17.30 17.48 17.26 0 0 0
23/10/2017
17.30
 34,020 17.57 17.65 17.30 0 50 -0.0
20/10/2017
17.57
 150,590 17.22 18 17.22 0 120 -0.0
19/10/2017
17.22
 43,000 17.26 17.39 17.22 0 0 0
18/10/2017
17.26
 33,830 17.35 17.39 17.26 0 2,000 -0.0
17/10/2017
17.35
 66,440 17.52 17.74 17.26 0 0 0
16/10/2017
17.52
 67,060 17.70 18.09 17.48 0 1,030 -0.0
13/10/2017
17.70
 152,410 17.30 18.17 17.30 5,000 160 0.1
12/10/2017
17.30
 146,940 17.70 17.70 16.96 4,000 32,410 -0.6
11/10/2017
17.70
 50,160 18.09 18.17 17.70 0 18,770 -0.4
10/10/2017
18.09
 62,390 17.39 18.09 17.39 0 0 0
09/10/2017
17.39
 46,580 17.57 17.61 17.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |