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
(2025-11-28) 		5.75 16.48% 18,900 -100 -0.0
31.40
44.45
40.65
3 tháng
(2025-10-29) 		4.80 13.39% 23,000 0 -0.0
31.40
44.45
40.65
6 tháng
(2025-07-31) 		6.35 18.51% 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
(2024-02-07) 		-4.20 -9.36% 178,700 -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
(2021-02-22) 		25 159.74% 14,823,800 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)
04/11/2022
47
 5,700 48.20 48.30 47 0 0 -0.2
03/11/2022
48.20
 34,700 45.15 48.30 44.30 0 3,500 -0.2
02/11/2022
45.15
 63,300 42.20 45.15 43 0 0 -0.0
01/11/2022
42.20
 7,900 39.45 42.20 42 0 0 -0.0
31/10/2022
39.45
 15,500 36.90 39.45 38.40 0 0 -0.0
28/10/2022
36.90
 9,400 36.90 38 36.50 0 0 -0.0
27/10/2022
36.90
 5,000 35.20 36.90 36 0 0 0
26/10/2022
35.20
 0 35.20 35.20 35.20 0 0 0
25/10/2022
35.20
 10,700 36 36.10 35.10 0 0 0
24/10/2022
36
 7,200 36 36.10 36 0 200 -0.0
21/10/2022
36
 5,000 36.90 36.90 36 0 0 0
20/10/2022
36.90
 600 36.90 36.90 36.90 0 0 0
19/10/2022
36.90
 1,300 37.10 37.10 36.90 0 0 0
18/10/2022
37.10
 11,300 37 37.10 37 0 400 -0.0
17/10/2022
37
 2,400 37.10 37.10 37 0 0 -0.2
14/10/2022
37.10
 124,600 35.90 37.10 35.90 0 0 -0.2
13/10/2022
35.90
 20,800 35.90 35.90 35.90 0 0 -0.2
12/10/2022
35.90
 29,300 34.50 35.90 33.50 0 4,200 -0.2
11/10/2022
34.50
 4,800 36.85 38 34.50 0 0 0.0
10/10/2022
36.85
 20,800 34.60 36.90 34.60 200 0 0.0
07/10/2022
34.60
 72,200 32.35 34.60 31 0 0 -0.0
06/10/2022
32.35
 20,600 30.25 32.35 31.80 0 0 -0.0
05/10/2022
30.25
 3,400 30.25 30.25 30.25 0 0 -0.0
04/10/2022
30.25
 21,900 28.30 30.25 28.20 0 0 -0.0
03/10/2022
28.30
 9,000 26.90 28.30 27.85 0 0 -0.0
30/09/2022
26.90
 3,100 27 27.40 26.90 0 0 -0.0
29/09/2022
27
 132,900 27 27.50 26.80 0 0 -0.0
28/09/2022
27
 0 27 27 27 0 0 -0.0
27/09/2022
27
 15,500 26.50 27.80 26.50 0 0 -0.0
26/09/2022
26.50
 21,300 26.50 27 26.40 0 0 -0.0
23/09/2022
26.50
 0 26.50 26.50 26.50 0 0 -0.0
22/09/2022
26.50
 7,300 26.50 27.50 26.50 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |