CTCP Kho vận Miền Nam (stg)

34.90
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
(2025-11-05) 		-2.50 -6.68% 3,300 100 0.0
32.70
37.40
34.90
2 tháng
(2025-10-06) 		-0.60 -1.69% 13,900 100 0.0
32.70
39.95
34.90
3 tháng
(2025-09-08) 		-1.15 -3.19% 24,700 -200 -0.0
32.70
39.95
34.90
6 tháng
(2025-06-09) 		0.90 2.65% 53,900 -2,200 -0.1
32.70
39.95
34.90
12 tháng
(2024-12-10) 		-7.10 -16.90% 94,900 -6,694 -0.2
32.70
42.70
34.90
24 tháng
(2023-12-18) 		-14.40 -29.21% 170,800 -13,294 -0.5
32.70
52.20
34.90
36 tháng
(2022-12-21) 		-10.10 -22.44% 2,622,800 -24,294 -3.6
32.70
55
34.90
60 tháng
(2020-12-31) 		19.70 129.61% 15,546,610 5,786 -5.9
14.50
55
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/04/2017
20.43
 3,800 20 20.61 19.57 0 0 0
31/03/2017
20
 14,340 21.04 21.04 20 0 0 0
30/03/2017
21.04
 38,160 20.70 21.13 19.30 0 0 0
29/03/2017
20.70
 39,580 20.43 20.87 20 0 0 0
28/03/2017
20.43
 10,720 20 20.43 20 0 0 0
27/03/2017
20
 15,710 19.65 20.70 19.65 0 0 0
24/03/2017
19.65
 15,370 19.83 20.35 19.57 0 0 0
23/03/2017
19.83
 4,010 20.17 20.52 19.83 0 0 0
22/03/2017
20.17
 17,540 20.70 21.48 20.17 0 0 0
21/03/2017
20.70
 161,260 19.35 20.70 19.39 0 3,240 -0.1
20/03/2017
19.35
 13,110 18.70 19.74 18.70 0 0 0
17/03/2017
18.70
 6,530 19.04 19.04 18.52 0 0 0
16/03/2017
19.04
 1,240 19.13 19.13 18.35 0 0 0
15/03/2017
19.13
 3,970 19.13 19.30 19.13 0 0 0
14/03/2017
19.13
 630 19.13 19.22 18.70 0 0 0
13/03/2017
19.13
 5,840 19.61 19.61 18.70 0 0 0
10/03/2017
19.61
 5,530 19.65 19.65 19.30 0 0 0
09/03/2017
19.65
 69,590 18.70 19.91 18.35 14,160 0 0.3
08/03/2017
18.70
 33,550 19.13 19.13 17.83 0 0 0
07/03/2017
19.13
 3,710 19.65 19.74 19.04 0 0 0
06/03/2017
19.65
 21,310 19.83 19.83 19.13 0 0 0
03/03/2017
19.83
 5,170 19.96 20 19.74 0 0 0
02/03/2017
19.96
 6,480 19.96 20 19.61 6,000 0 0.1
01/03/2017
19.96
 13,850 19.65 19.96 19.61 0 0 0
28/02/2017
19.65
 7,180 20.17 20.35 19.65 0 0 0
27/02/2017
20.17
 2,780 20.17 20.52 20 0 0 0
24/02/2017
20.17
 21,160 20.17 20.87 20 0 0 0
23/02/2017
20.17
 1,820 20.78 20.78 20.17 0 0 0
22/02/2017
20.78
 32,870 20.87 20.87 20.43 0 0 0
21/02/2017
20.87
 87,100 21.04 21.04 20.87 0 0 0
20/02/2017
21.04
 78,280 19.96 21.04 19.96 0 0 0
17/02/2017
19.96
 10,590 19.87 20.17 19.83 0 0 0
16/02/2017
19.87
 49,910 20.17 20.65 19.83 0 0 0
15/02/2017
20.17
 29,140 20 20.52 20.17 0 0 0
14/02/2017
20
 49,010 20.61 20.61 20 0 0 0
13/02/2017
20.61
 54,440 19.96 21.13 20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |