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)
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
06/10/2017
17.57
 92,250 17.78 17.78 17.22 0 0 0
05/10/2017
17.78
 48,270 18 18.13 17.65 0 0 0
04/10/2017
18
 31,730 18.09 18.09 17.87 0 0 0
03/10/2017
18.09
 26,840 18.17 18.35 17.74 0 0 0
02/10/2017
18.17
 43,320 18.09 18.52 18.09 0 100 -0.0
29/09/2017
18.09
 118,020 18.61 18.61 17.91 0 0 0
28/09/2017
18.61
 82,180 18.96 18.96 18.52 1,000 0 0.0
27/09/2017
18.96
 102,680 19.13 19.26 18.70 1,000 0 0.0
26/09/2017
19.13
 86,950 19.13 19.30 18.96 100 0 0.0
25/09/2017
19.13
 227,630 19.52 19.57 19.04 2,300 0 0.1
22/09/2017
19.52
 87,490 19.48 19.65 19.30 7,500 0 0.2
21/09/2017
19.48
 210,960 19.39 19.74 19.30 7,500 290 0.2
20/09/2017
19.39
 130,560 19.83 19.83 19.39 7,500 0 0.2
19/09/2017
19.83
 41,610 19.83 19.87 19.65 5,000 0 0.1
18/09/2017
19.83
 36,760 19.61 19.91 19.57 0 0 0
15/09/2017
19.61
 30,740 19.65 19.87 19.57 0 0 0
14/09/2017
19.65
 62,360 19.83 19.91 19.57 0 0 0
13/09/2017
19.83
 109,940 19.96 20.09 19.74 0 0 0
12/09/2017
19.96
 102,960 19.52 20.04 19.43 1,000 0 0.0
11/09/2017
19.52
 55,860 19.61 19.61 19.26 1,500 0 0.0
08/09/2017
19.61
 66,630 19.65 19.83 19.61 1,500 0 0.0
07/09/2017
19.65
 55,330 19.65 19.87 19.57 1,000 0 0.0
06/09/2017
19.65
 41,630 19.65 19.83 19.57 1,500 0 0.0
05/09/2017
19.65
 32,270 19.52 19.91 19.57 1,440 0 0.0
01/09/2017
19.52
 47,060 19.57 19.74 19.48 2,000 0 0.0
31/08/2017
19.57
 95,090 19.57 19.83 19.48 3,000 500 0.1
30/08/2017
19.57
 140,320 20 20 19.57 3,650 0 0.1
29/08/2017
20
 131,640 20.09 20.17 19.83 3,040 110 0.1
28/08/2017
20.09
 177,910 20 20.43 19.91 2,500 0 0.1
25/08/2017
20
 187,350 20.43 20.70 19.83 2,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |