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)
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
16/12/2016
21.70
 190,140 21.74 21.83 20.70 0 0 0
15/12/2016
21.74
 327,730 21.17 21.96 19.83 0 0 0
14/12/2016
21.17
 265,380 19.83 21.17 20.17 20 0 0.0
13/12/2016
19.83
 157,060 18.61 19.83 18.61 400 0 0.0
12/12/2016
18.61
 234,290 19.74 20.61 18.61 0 900 -0.0
09/12/2016
19.74
 165,900 21.13 21.30 19.74 0 0 0
08/12/2016
21.13
 293,220 22.61 22.61 21.04 0 0 0
07/12/2016
22.61
 408,840 22.09 22.61 21.39 0 0 0
06/12/2016
22.09
 377,550 21.83 22.09 21.30 900 0 0.0
05/12/2016
21.83
 456,220 20.52 21.83 20.52 0 0 0
02/12/2016
20.52
 217,990 20.43 20.74 20.43 0 0 0
01/12/2016
20.43
 481,950 20 20.70 19.83 0 0 0
30/11/2016
20
 148,920 20.43 20.43 19.74 0 0 0
29/11/2016
20.43
 220,990 19.30 20.43 19.39 0 0 0
28/11/2016
19.30
 235,500 19.17 19.57 18.26 0 0 0
25/11/2016
19.17
 63,020 19.13 19.48 19.09 0 0 0
24/11/2016
19.13
 54,600 18.70 19.22 18.26 0 0 0
23/11/2016
18.70
 135,120 19.22 19.39 18.70 0 0 0
22/11/2016
19.22
 124,170 19.65 20 19.13 0 0 0
21/11/2016
19.65
 103,840 19.65 20.09 18.87 70 0 0.0
18/11/2016
19.65
 151,880 19.91 20.04 19.13 0 0 0
17/11/2016
19.91
 106,660 20.04 20.09 19.65 0 0 0
16/11/2016
20.04
 118,730 20.04 20.26 19.57 0 0 0
15/11/2016
20.04
 207,740 19.74 20.04 19.57 0 0 0
14/11/2016
19.74
 177,460 19.74 20.61 19.13 0 0 0
11/11/2016
19.74
 132,320 20.30 20.87 19.74 0 0 0
10/11/2016
20.30
 161,140 19.57 20.91 19.91 0 0 0
09/11/2016
19.57
 129,380 19.83 20 18.52 0 0 0
08/11/2016
19.83
 154,560 20.35 21.13 19.65 0 0 0
07/11/2016
20.35
 208,140 20.09 20.87 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |