CTCP Kho vận Miền Nam (stg)

30.05
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
(2026-05-13) 		-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)
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
04/11/2016
20.09
 245,690 21.57 21.57 20.09 0 10 -0.0
03/11/2016
21.57
 272,780 21.91 22.17 20.61 0 0 0
02/11/2016
21.91
 353,120 21.57 22.96 21.91 0 0 0
01/11/2016
21.57
 511,760 20.17 21.57 20.87 0 0 0
31/10/2016
20.17
 229,630 20 20.87 19.96 0 0 0
28/10/2016
20
 320,450 20.87 21.30 19.43 0 0 0
27/10/2016
20.87
 321,510 22.43 22.43 20.87 0 30 -0.0
26/10/2016
22.43
 307,490 24 24 22.35 0 0 0
25/10/2016
24
 250,490 25.78 26.09 24 40 0 0.0
24/10/2016
25.78
 460,320 24.17 25.83 24.17 50 100 -0.0
21/10/2016
24.17
 415,670 22.61 24.17 24.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |