CTCP Kho vận Miền Nam (stg)

40.65
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
(2025-12-29) 		1.75 4.50% 14,100 -100 -0.0
38
44.45
40.65
2 tháng
(2025-12-01) 		5.75 16.48% 18,700 -100 -0.0
31.40
44.45
40.65
3 tháng
(2025-10-30) 		5.65 16.14% 23,000 0 -0.0
31.40
44.45
40.65
6 tháng
(2025-08-01) 		5.15 14.51% 58,600 -2,200 -0.1
31.40
44.45
40.65
12 tháng
(2025-02-03) 		-1.55 -3.67% 100,200 -5,400 -0.2
31.40
44.45
40.65
24 tháng
(2024-02-15) 		-7.10 -14.87% 176,500 -13,394 -0.5
31.40
49.40
40.65
36 tháng
(2023-02-13) 		2.55 6.69% 2,339,200 -21,894 -1.7
31.40
55
40.65
60 tháng
(2021-02-23) 		24.85 157.28% 14,748,800 23,086 -5.7
15.40
55
40.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2017
20.43
 260,520 19.91 20.78 19.91 2,510 60 0.1
23/08/2017
19.91
 172,240 20.26 20.43 19.87 7,500 0 0.2
22/08/2017
20.26
 197,280 21.30 21.57 20.26 8,050 0 0.2
21/08/2017
21.30
 229,750 21.22 21.30 20.96 0 0 0
18/08/2017
21.22
 77,320 21.30 21.30 21 6,000 0 0.1
17/08/2017
21.30
 158,550 21.57 21.91 21.30 1,000 0 0.0
16/08/2017
21.57
 498,580 23.04 23.04 21.57 1,000 0 0.0
15/08/2017
23.04
 735,850 22.78 23.04 22.13 3,050 0 0.1
14/08/2017
22.78
 787,610 22.09 22.96 21.48 17,050 0 0.4
11/08/2017
22.09
 551,980 21.91 22.09 21.13 2,000 20 0.0
10/08/2017
21.91
 462,570 21.30 22.09 21.17 0 0 0
09/08/2017
21.30
 779,130 20.96 21.65 20.30 1,000 10 0.0
08/08/2017
20.96
 286,240 21.74 21.83 20.96 1,020 2,000 -0.0
07/08/2017
21.74
 664,950 22.43 22.43 21.61 20 1,000 -0.0
04/08/2017
22.43
 623,730 22.17 22.52 21.57 0 510 -0.0
03/08/2017
22.17
 548,440 21.43 22.26 21.30 3,010 0 0.1
02/08/2017
21.43
 2,013,310 20.09 21.48 19.78 1,000 31,500 -0.7
01/08/2017
20.09
 204,400 21 21.04 20.09 3,510 0 0.1
31/07/2017
21
 558,760 20.78 21.48 20.52 3,000 0 0.1
28/07/2017
20.78
 1,367,480 19.43 20.78 19.43 1,000 0 0.0
27/07/2017
19.43
 88,560 19.83 20 19.43 500 9,900 -0.2
26/07/2017
19.83
 113,440 19.74 19.91 19.43 1,000 0 0.0
25/07/2017
19.74
 32,250 20 20.30 19.74 6,500 0 0.1
24/07/2017
20
 350,770 19.74 20.17 19.74 224,230 0 5.1
21/07/2017
19.74
 46,440 20.17 20.35 19.74 0 0 0
20/07/2017
20.17
 134,210 20.09 20.43 19.87 35,230 0 0.8
19/07/2017
20.09
 320,300 19.48 20.26 19.48 98,960 0 2.3
18/07/2017
19.48
 138,420 19.13 20 18.87 1,000 700 0.0
17/07/2017
19.13
 164,870 19.74 19.74 19.13 100 100 -0
14/07/2017
19.74
 92,930 19.87 19.91 19.61 1,000 0 0.0
13/07/2017
19.87
 112,710 20 20.17 19.83 46,500 0 1.1
12/07/2017
20
 300,900 20.09 20.61 20 170,000 0 3.9
11/07/2017
20.09
 299,530 20.17 20.43 20 151,380 0 3.5
10/07/2017
20.17
 104,900 20.17 20.61 19.57 1,800 0 0.0
07/07/2017
20.17
 287,490 20.61 21.04 20.17 1,800 1,000 0.0
06/07/2017
20.61
 158,520 20.87 20.87 20.61 1,500 0 0.0
05/07/2017
20.87
 295,440 21.65 21.65 20.70 500 0 0.0
04/07/2017
21.65
 338,650 22.09 22.22 21.35 1,030 0 0.0
03/07/2017
22.09
 527,480 22.61 22.96 21.65 2,050 0 0.1
30/06/2017
22.61
 192,070 22.17 22.61 22 1,350 0 0.0
29/06/2017
22.17
 348,720 22.61 22.87 22.17 1,700 0 0.0
28/06/2017
22.61
 428,390 22.26 22.78 21.74 0 0 0
27/06/2017
22.26
 78,340 21.74 22.26 21.74 0 40 -0.0
26/06/2017
21.74
 261,560 21.04 21.74 21.04 4,000 390 0.1
23/06/2017
21.04
 449,960 21.91 21.91 20.96 2,000 0 0.0
22/06/2017
21.91
 390,820 22.61 23.22 21.91 1,000 20 0.0
21/06/2017
22.61
 152,720 23.83 23.87 22.61 4,430 0 0.1
20/06/2017
23.83
 247,990 24.09 24.26 23.65 1,000 0 0.0
19/06/2017
24.09
 500,690 24.43 24.61 23.91 143,480 0 4.0
16/06/2017
24.43
 386,280 24.70 24.78 23.65 10 0 0.0
15/06/2017
24.70
 740,530 24.61 25.04 24 231,000 0 6.5
14/06/2017
24.61
 418,870 25.39 25.39 24.09 1,000 0 0.0
13/06/2017
25.39
 491,140 25.04 25.65 24.96 1,300 0 0.0
12/06/2017
25.04
 395,180 24.09 25.04 24.09 117,950 0 3.3
09/06/2017
24.09
 360,050 23.91 24.78 24 0 0 0
08/06/2017
23.91
 336,400 24.87 24.87 23.48 10 0 0.0
07/06/2017
24.87
 356,040 24.87 25.22 24 1,000 0 0.0
06/06/2017
24.87
 352,780 24.78 25.30 24.35 1,000 0 0.0
05/06/2017
24.78
 119,130 25.48 25.57 24.61 0 0 0
02/06/2017
25.48
 186,270 25.30 25.57 24.70 0 0 0
01/06/2017
25.30
 611,150 24.87 25.65 24.78 3,440 0 0.1
31/05/2017
24.87
 330,700 24.70 26.17 24.35 0 0 0
30/05/2017
24.70
 328,660 25.74 26.35 24.70 0 0 0
29/05/2017
25.74
 531,280 27.39 27.48 25.61 4,100 1,000 0.1
26/05/2017
27.39
 467,230 27.74 28.35 27.39 10 0 0.0
25/05/2017
27.74
 608,380 27.30 28.09 27.30 0 0 0
24/05/2017
27.30
 320,580 27.87 28.17 27.22 0 1,000 -0.0
23/05/2017
27.87
 462,630 29.83 29.83 27.87 0 0 0
22/05/2017
29.83
 623,120 31.83 32.17 29.61 0 0 0
19/05/2017
31.83
 953,500 29.83 31.91 29.13 50 0 0.0
18/05/2017
29.83
 972,940 27.91 29.83 27.91 0 0 0
17/05/2017
27.91
 758,860 27.30 29.17 26.87 0 0 0
16/05/2017
27.30
 677,320 26.26 27.65 26.17 0 0 0
15/05/2017
26.26
 671,230 26.09 27.04 25.57 0 7,100 -0.2
12/05/2017
26.09
 497,950 25.91 26.35 24.43 0 0 0
11/05/2017
25.91
 502,830 25.30 26.09 24.96 20 0 0.0
10/05/2017
25.30
 665,150 24.17 25.65 23.91 1,000 1,040 -0.0
09/05/2017
24.17
 537,360 25.39 26.09 24.17 2,000 0 0.1
08/05/2017
25.39
 161,010 26.96 26.96 25.39 0 0 0
05/05/2017
26.96
 270,090 26.96 27.39 26.61 0 0 0
04/05/2017
26.96
 278,960 26.26 27.83 26.61 0 0 0
03/05/2017
26.26
 634,250 24.87 26.26 25.22 1,000 0 0.0
28/04/2017
24.87
 312,710 25.39 25.39 24.52 1,010 0 0.0
27/04/2017
25.39
 380,030 24.78 25.91 24.61 7,100 0 0.2
26/04/2017
24.78
 434,350 24.17 25.39 24.09 0 0 0
25/04/2017
24.17
 225,530 25.57 26.09 24.17 0 0 0
24/04/2017
25.57
 296,100 25.91 26.43 25.48 0 0 0
21/04/2017
25.91
 634,690 24.87 25.91 23.39 0 0 0
20/04/2017
24.87
 564,540 24.43 25.65 24.35 1,040 0 0.0
19/04/2017
24.43
 593,950 23.48 24.52 22.96 0 0 0
18/04/2017
23.48
 588,080 22.17 23.48 21.65 0 0 0
17/04/2017
22.17
 427,050 21.30 22.17 20.13 0 350 -0.0
14/04/2017
21.30
 149,380 22.70 22.70 21.13 1,000 0 0.0
13/04/2017
22.70
 272,980 23.48 23.48 21.87 1,000 0 0.0
12/04/2017
23.48
 195,150 22.52 24 22.87 350 0 0.0
11/04/2017
22.52
 635,150 21.09 22.52 20.87 0 0 0
10/04/2017
21.09
 316,370 19.74 21.09 20.43 1,000 0 0.0
07/04/2017
19.74
 27,500 20.22 20.22 19.65 0 0 0
05/04/2017
20.22
 22,590 20.17 20.26 20 0 0 0
04/04/2017
20.17
 16,470 20.43 20.70 19.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |