CTCP Kho vận Miền Nam (stg)

36.95
-0.10
(-0.27%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |