CTCP Kho vận Miền Nam (stg)

33.90
2.20
(6.94%)
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
(2025-11-10) 		-3.30 -9.43% 3,500 100 0.0
31.70
37.20
33.90
2 tháng
(2025-10-13) 		-5.60 -15.01% 9,000 100 0.0
31.70
39.95
33.90
3 tháng
(2025-09-11) 		-4.70 -12.91% 22,700 -200 -0.0
31.70
39.95
33.90
6 tháng
(2025-06-13) 		-4.65 -12.79% 52,100 -2,200 -0.1
31.70
39.95
33.90
12 tháng
(2024-12-16) 		-4.75 -13.03% 93,300 -6,605 -0.2
31.70
42.70
33.90
24 tháng
(2023-12-21) 		-17.20 -35.17% 170,800 -13,294 -0.5
31.70
52.20
33.90
36 tháng
(2022-12-26) 		-10.80 -25.41% 2,622,100 -24,294 -3.5
31.70
55
33.90
60 tháng
(2021-01-05) 		14.70 86.47% 15,491,900 9,786 -5.9
14.50
55
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2022
26.50
 5,200 26.50 26.50 26.50 0 0 -0.0
20/09/2022
26.50
 6,600 26.50 26.55 26.50 0 0 -0.0
19/09/2022
26.50
 16,500 26.50 26.50 26.20 0 0 -0.0
16/09/2022
26.50
 11,100 27 27 26.50 0 0 -0.0
15/09/2022
27
 10,100 26.70 27 26.95 0 0 -0.0
14/09/2022
26.70
 20,800 26.70 26.70 26.50 0 0 -0.0
13/09/2022
26.70
 6,600 27.10 27.10 26.70 0 0 -0.0
12/09/2022
27.10
 6,700 28 28 27 100 70 -0.0
09/09/2022
28
 7,100 27.25 28 27.50 0 0 -0.0
08/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
07/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
06/09/2022
27.25
 0 27.25 27.25 27.25 0 0 -0.0
05/09/2022
27.25
 5,400 28.20 28.20 27.25 0 0 -0.0
31/08/2022
28.20
 600 27.25 28.20 27.20 0 0 0.0
30/08/2022
27.25
 0 27.25 27.25 27.25 0 0 0.0
29/08/2022
27.25
 500 27.20 27.25 27.20 0 0 0.0
26/08/2022
27.20
 100 27.10 27.20 27.20 0 0 0.0
25/08/2022
27.10
 2,700 27.05 27.10 27.10 0 0 0.0
24/08/2022
27.05
 2,600 27.50 27.90 27 100 0 0.0
23/08/2022
27.50
 3,900 27.50 28.40 27 1,000 0 0.0
22/08/2022
27.50
 100 27.50 27.50 27.50 0 0 -0.0
19/08/2022
27.50
 500 27.50 27.50 26.70 0 0 -0.0
18/08/2022
27.50
 2,400 28 28 27.50 0 0 -0.0
17/08/2022
28
 8,100 28.40 28.40 27.95 0 0 -0.0
16/08/2022
28.40
 100 28.90 28.90 28.40 0 0 -0.0
15/08/2022
28.90
 100 27.95 28.90 28.90 0 0 -0.0
12/08/2022
27.95
 100 27.30 27.95 27.95 0 0 -0.0
11/08/2022
27.30
 6,400 27.35 27.40 27 0 0 -0.0
10/08/2022
27.35
 0 27.35 27.35 27.35 0 0 -0.0
09/08/2022
27.35
 800 27.20 28.90 27.35 0 0 -0.0
08/08/2022
27.20
 11,100 27.20 28.85 27.20 0 1,000 -0.0
05/08/2022
27.20
 16,900 27.05 27.20 26.70 0 300 -0.0
04/08/2022
27.05
 8,100 27.70 27.70 27.05 0 0 0.1
03/08/2022
27.70
 3,700 28.85 28.85 27.70 0 0 0.1
02/08/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
01/08/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
29/07/2022
28.85
 0 28.85 28.85 28.85 0 0 0.1
28/07/2022
28.85
 5,100 28.90 29 28.85 0 0 0.1
27/07/2022
28.90
 900 29 29 28 0 0 0.1
26/07/2022
29
 14,400 29.20 29.20 28 2,300 0 0.1
25/07/2022
29.20
 0 29.20 29.20 29.20 0 0 0.0
22/07/2022
29.20
 2,500 28.35 29.20 28.20 0 0 0.0
21/07/2022
28.35
 600 29.10 29.10 28.35 0 0 0.0
20/07/2022
29.10
 12,600 29.10 29.10 28.50 0 0 0.0
19/07/2022
29.10
 6,600 29.40 29.40 28.50 0 0 0.0
18/07/2022
29.40
 500 29.30 29.45 29.40 100 0 0.0
15/07/2022
29.30
 12,100 29.80 29.80 28.25 0 0 -0.2
14/07/2022
29.80
 11,400 29.95 30.10 28.65 0 0 -0.2
13/07/2022
29.95
 18,900 29.95 29.95 28.05 0 6,800 -0.2
12/07/2022
29.95
 4,400 29.75 29.95 28.10 0 0 -0.2
11/07/2022
29.75
 2,100 29.80 29.80 28.75 0 0 -0.2
08/07/2022
29.80
 21,100 29.90 29.90 28.90 29,100 0 -0.2
07/07/2022
29.90
 7,400 30.40 30.40 28.70 0 0 -0.0
06/07/2022
30.40
 6,000 30.40 30.40 30.40 0 0 -0.0
05/07/2022
30.40
 5,400 29.80 31.75 28.90 0 0 -0.0
04/07/2022
29.80
 15,100 31.95 31.95 29.80 0 0 -0.0
01/07/2022
31.95
 14,900 30.35 31.95 28.50 0 0 -0.0
30/06/2022
30.35
 0 30.35 30.35 30.35 0 0 -0.0
29/06/2022
30.35
 1,300 28.60 30.35 28.65 0 0 0
28/06/2022
28.60
 4,900 30 30 28.60 0 0 -0.0
27/06/2022
30
 30,600 28.30 30.10 29.95 0 300 -0.0
24/06/2022
28.30
 25,500 29.50 29.50 28.30 0 0 0.0
23/06/2022
29.50
 6,500 27.90 29.75 26.10 0 0 0.0
22/06/2022
27.90
 200 29.90 29.90 27.90 0 0 0.0
21/06/2022
29.90
 7,000 28.75 30 26.85 0 0 0.0
20/06/2022
28.75
 100 29 29 28.75 0 0 0
17/06/2022
29
 41,100 29.30 29.30 27.25 1,500 0 0.0
16/06/2022
29.30
 17,600 29.30 29.35 27.25 0 3,500 -0.1
15/06/2022
29.30
 24,800 29.50 29.70 27.45 0 23,900 -0.7
14/06/2022
29.50
 300 29.60 29.60 29 0 0 -0.3
13/06/2022
29.60
 41,300 29.80 29.80 27.90 0 10,300 -0.3
10/06/2022
29.80
 14,900 29.90 29.90 29 0 2,800 -0.1
09/06/2022
29.90
 20,400 29.30 29.90 29.10 0 4,000 -0.1
08/06/2022
29.30
 15,600 29.30 29.80 29.20 0 4,000 -0.1
07/06/2022
29.30
 54,600 29.50 30.35 27.45 0 15,700 -0.5
06/06/2022
29.50
 12,200 29.55 30 29.50 0 0 0
03/06/2022
29.55
 4,500 30 30 29.50 0 1,600 -0.0
02/06/2022
30
 5,300 30.20 30.20 30 0 300 -0.0
01/06/2022
30.20
 6,000 30.25 30.25 30.20 0 0 -0.0
31/05/2022
30.25
 6,900 30.25 30.25 29.20 0 0 -0.0
30/05/2022
30.25
 300 30.35 30.35 30.25 0 0 -0.0
27/05/2022
30.35
 15,000 30.40 30.40 29.50 0 0 -0.0
26/05/2022
30.40
 35,300 30.10 30.50 29.70 0 0 -0.0
25/05/2022
30.10
 16,000 30.80 31 29.50 0 0 -0.0
24/05/2022
30.80
 27,600 31 31 29 0 0 -0.0
23/05/2022
31
 7,600 31.10 32.40 29.80 0 0 -0.0
20/05/2022
31.10
 14,800 31.15 31.15 29.70 0 100 -0.0
19/05/2022
31.15
 3,400 31.40 31.40 29.60 0 0 0.3
18/05/2022
31.40
 42,300 30.90 31.40 30 10,000 0 0.3
17/05/2022
30.90
 15,200 30.85 31 30.10 0 0 0.2
16/05/2022
30.85
 17,000 31.70 31.70 29.60 0 0 0.2
13/05/2022
31.70
 36,700 31.80 31.80 29.60 7,000 0 0.2
12/05/2022
31.80
 25,600 31.50 32.30 29.45 12,800 0 0.4
11/05/2022
31.50
 59,800 30.90 31.50 30.50 29,100 0 0.9
10/05/2022
30.90
 7,600 29.80 30.90 29.60 2,500 3,900 -0.0
09/05/2022
29.80
 13,200 31.65 31.65 29.50 3,900 0 0.1
06/05/2022
31.65
 1,200 32 32 30.15 0 0 0
05/05/2022
32
 17,100 31.75 32 30 0 0 0
04/05/2022
31.75
 1,200 31 31.80 31 300 0 0.0
29/04/2022
31
 22,700 30.80 31 29.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |