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)
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
20/10/2016
22.61
 278,380 21.13 22.61 21.13 0 0 0
19/10/2016
21.13
 216,900 20.04 21.43 20.30 100 0 0.0
18/10/2016
20.04
 129,710 18.74 20.04 18.74 0 0 0
17/10/2016
18.74
 118,750 19.78 20 18.70 0 0 0
14/10/2016
19.78
 143,670 19.74 20.43 18.96 0 0 0
13/10/2016
19.74
 118,030 19.74 20 18.96 0 0 0
12/10/2016
19.74
 107,890 20 20.43 19.39 0 0 0
11/10/2016
20
 116,730 19.13 20.43 19.13 0 0 0
10/10/2016
19.13
 159,030 18.09 19.26 16.96 0 0 0
07/10/2016
18.09
 156,320 17.09 18.26 16.57 0 0 0
06/10/2016
17.09
 10 17.22 17.22 17.09 0 0 0
05/10/2016
17.22
 1,250 17.39 17.39 17.22 0 0 0
04/10/2016
17.39
 29,060 17.57 17.57 16.52 0 0 0
03/10/2016
17.57
 4,890 17.39 17.83 16.87 0 0 0
30/09/2016
17.39
 28,670 17.96 18.17 17.30 0 0 0
29/09/2016
17.96
 570 17.22 18.17 17.39 0 0 0
28/09/2016
17.22
 2,910 18.26 18.26 17.13 0 0 0
27/09/2016
18.26
 30,070 17.48 18.26 16.96 0 0 0
26/09/2016
17.48
 910 17.39 17.48 17.39 0 0 0
23/09/2016
17.39
 96,440 17.22 17.91 17.22 0 6,000 -0.1
22/09/2016
17.22
 123,780 16.87 17.22 16.17 500 3,900 -0.1
21/09/2016
16.87
 6,310 17.04 17.13 16 0 100 -0.0
20/09/2016
17.04
 16,850 16.43 17.04 16.09 0 0 0
19/09/2016
16.43
 20,290 17.39 17.39 16.35 0 0 0
16/09/2016
17.39
 6,210 17.57 17.57 16.35 0 0 0
15/09/2016
17.57
 10,740 17.91 18 16.70 0 0 0
14/09/2016
17.91
 11,470 17.83 18.09 16.70 0 0 0
13/09/2016
17.83
 4,900 17.39 17.83 16.70 0 0 0
12/09/2016
17.39
 19,880 18.70 18.70 17.39 0 0 0
09/09/2016
18.70
 9,740 18.17 18.70 17.65 0 0 0
08/09/2016
18.17
 21,270 17.39 18.26 17.39 0 0 0
07/09/2016
17.39
 136,950 16.26 17.39 15.83 10,000 0 0.2
06/09/2016
16.26
 15,200 16.17 16.87 15.65 0 0 0
05/09/2016
16.17
 61,490 17.30 18.17 16.17 0 0 0
01/09/2016
17.30
 36,770 16.87 17.91 16.87 0 0 0
31/08/2016
16.87
 78,070 17.83 18.26 16.61 0 0 0
30/08/2016
17.83
 55,070 19.13 19.13 17.83 0 0 0
29/08/2016
19.13
 32,730 20.52 20.52 19.13 0 0 0
26/08/2016
20.52
 6,750 20.78 21.13 19.39 0 0 0
25/08/2016
20.78
 23,660 20.87 21.30 19.74 0 0 0
24/08/2016
20.87
 13,020 20.61 21.22 19.65 0 0 0
23/08/2016
20.61
 21,100 20.43 20.70 19.74 0 0 0
22/08/2016
20.43
 10,070 20.17 21.30 19.57 0 0 0
19/08/2016
20.17
 43,990 19.13 20.43 19.57 0 0 0
18/08/2016
19.13
 85,190 18.26 19.48 17.83 0 0 0
17/08/2016
18.26
 15,760 17.74 18.26 17.74 0 0 0
16/08/2016
17.74
 34,650 17.22 18.35 17.04 0 0 0
15/08/2016
17.22
 3,020 17.39 17.83 17.04 0 0 0
12/08/2016
17.39
 22,980 18.52 18.96 17.39 0 0 0
11/08/2016
18.52
 3,620 18.26 19.13 17.91 0 0 0
10/08/2016
18.26
 7,020 18.09 18.52 17.39 0 0 0
09/08/2016
18.09
 6,820 17.57 18.52 16.61 0 0 0
08/08/2016
17.57
 29,860 18.87 19.91 17.57 0 0 0
05/08/2016
18.87
 24,870 18.96 20.09 17.83 0 0 0
04/08/2016
18.96
 31,510 17.74 18.96 18.87 0 0 0
03/08/2016
17.74
 6,520 16.61 17.74 17.39 0 0 0
02/08/2016
16.61
 26,570 15.83 16.70 16.09 0 0 0
01/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2)
01/08/2016
15.83
 45,810 15.13 15.83 15.65 0 0 0
29/07/2016
15.13
 149,570 14.58 15.18 13.57 0 44,000 -1.4
28/07/2016
14.58
 180,480 13.94 14.90 13.80 0 5,000 -0.2
27/07/2016
13.94
 98,380 13.06 13.94 13.06 40 5,000 -0.1
26/07/2016
13.06
 13,260 12.88 13.75 13.02 0 0 0
25/07/2016
12.88
 36,170 12.05 12.88 12.42 0 0 0
22/07/2016
12.05
 34,440 12.10 12.10 11.73 0 12,000 -0.3
21/07/2016
12.10
 44,610 12.10 12.42 11.96 0 9,200 -0.2
20/07/2016
12.10
 18,310 12.10 12.60 11.73 0 0 0
19/07/2016
12.10
 26,870 12.19 12.42 12.10 0 160 -0.0
18/07/2016
12.19
 5,480 12.19 12.88 11.73 0 610 -0.0
15/07/2016
12.19
 19,380 12.65 12.65 12.00 0 10,000 -0.3
14/07/2016
12.65
 49,180 12.23 13.06 12.23 0 10,000 -0.3
13/07/2016
12.23
 30,370 11.45 12.23 11.31 0 0 0
12/07/2016
11.45
 37,950 11.77 11.77 11.04 0 0 0
11/07/2016
11.77
 40,030 12.65 12.65 11.77 80 0 0.0
08/07/2016
12.65
 66,290 13.48 13.48 12.65 0 0 0
07/07/2016
13.48
 34,520 13.98 14.72 13.34 100 0 0.0
06/07/2016
13.98
 86,920 13.98 13.98 13.06 14,330 0 0.4
05/07/2016
13.98
 89,520 13.11 13.98 13.94 15,350 0 0.5
04/07/2016
13.11
 11,950 12.28 13.11 13.11 1,000 0 0.0
01/07/2016
12.28
 8,040 11.50 12.28 12.28 0 0 0
30/06/2016
11.50
 33,570 10.76 11.50 11.31 0 100 -0.0
29/06/2016
10.76
 46,880 10.07 10.76 10.53 5,420 200 0.1
28/06/2016
10.07
 17,180 9.43 10.07 9.06 8,910 700 0.2
27/06/2016
9.43
 76,160 9.70 10.35 9.43 300 0 0.0
24/06/2016
9.70
 259,700 9.11 9.70 8.78 0 3,500 -0.1
23/06/2016
9.11
 81,770 8.69 9.29 8.42 1,000 0 0.0
22/06/2016
8.69
 189,110 8.14 8.69 8.28 0 0 0
21/06/2016
8.14
 361,240 8.05 8.19 7.68 3,500 0 0.1
20/06/2016
8.05
 211,350 8.00 8.09 7.82 0 0 0
17/06/2016
8.00
 246,580 7.82 8.05 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |