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)
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
10/02/2017
19.96
 33,620 19.91 20.35 19.48 0 0 0
09/02/2017
19.91
 32,170 19.57 20.13 19.74 0 0 0
08/02/2017
19.57
 77,480 19.57 20 19.13 0 0 0
07/02/2017
19.57
 51,310 19.78 20 19.13 0 110 -0.0
06/02/2017
19.78
 86,010 19.83 20.26 19.39 0 0 0
03/02/2017
19.83
 66,630 20.43 20.43 19.65 0 0 0
02/02/2017
20.43
 22,510 20.70 20.87 20 0 0 0
25/01/2017
20.70
 5,140 20.43 20.70 20 0 0 0
24/01/2017
20.43
 650 19.91 20.61 19.83 0 0 0
23/01/2017
19.91
 26,100 20.43 20.87 19.83 0 0 0
20/01/2017
20.43
 173,780 20.26 20.70 19.91 0 0 0
19/01/2017
20.26
 7,420 20.35 20.43 20.17 0 0 0
18/01/2017
20.35
 122,250 20.83 20.87 20.35 0 0 0
17/01/2017
20.83
 23,260 20.83 20.87 20.22 0 0 0
16/01/2017
20.83
 126,430 21.13 21.30 20.52 0 0 0
13/01/2017
21.13
 3,650 20.87 21.65 20.61 0 0 0
12/01/2017
20.87
 6,900 20.35 20.87 20.35 0 0 0
11/01/2017
20.35
 43,700 20.43 20.83 20.35 0 4,450 -0.1
10/01/2017
20.43
 63,410 20.78 20.78 20.17 0 100 -0.0
09/01/2017
20.78
 7,730 21.13 21.13 20.43 0 0 0
06/01/2017
21.13
 30,610 21.22 21.22 20.78 0 0 0
05/01/2017
21.22
 99,510 21.39 21.57 20.78 0 0 0
04/01/2017
21.39
 152,270 20.87 22 21.22 0 0 0
03/01/2017
20.87
 175,920 21.65 22.22 20.87 0 0 0
30/12/2016
21.65
 262,220 21.83 21.83 21.04 0 0 0
29/12/2016
21.83
 667,230 20.87 22.30 20.22 0 0 0
28/12/2016
20.87
 21,190 20.87 21.13 20 0 0 0
27/12/2016
20.87
 116,720 22.17 22.17 20.70 0 0 0
26/12/2016
22.17
 216,710 22.35 22.35 21.30 0 0 0
23/12/2016
22.35
 269,460 22.17 22.52 21.48 0 0 0
22/12/2016
22.17
 263,270 22.61 22.87 21.48 0 0 0
21/12/2016
22.61
 442,390 21.48 22.61 20.87 0 0 0
20/12/2016
21.48
 169,950 21.57 21.57 20.78 0 0 0
19/12/2016
21.57
 300,910 21.70 21.74 20.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |