CTCP Kho vận Miền Nam (stg)

38.85
1.90
(5.14%)
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
(2026-06-30) 		11.15 43.05% 12,600 -500 0
25.90
38
36.95
2 tháng
(2026-06-01) 		4.40 13.48% 15,800 -600 0
24.25
38
36.95
3 tháng
(2026-05-04) 		0.95 2.63% 23,900 -600 0
24.25
38.55
36.95
6 tháng
(2026-02-02) 		-3.35 -8.29% 41,100 -800 -0.0
24.25
40.40
36.95
12 tháng
(2025-08-04) 		1.55 4.37% 98,000 -3,000 -0.1
24.25
44.45
36.95
24 tháng
(2024-08-09) 		-6.90 -15.70% 176,400 -7,594 -0.2
24.25
46.65
36.95
36 tháng
(2023-08-15) 		-12.85 -25.75% 265,400 -19,194 -0.8
24.25
52.60
36.95
60 tháng
(2021-08-25) 		12.20 49.09% 10,556,200 5,886 -6.1
24.25
55
36.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |