CTCP Kho vận Miền Nam (stg)

34.45
-0.40
(-1.15%)
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
(2026-09-08) 		5.35 17.80% 16,300 0 0
29.25
38.05
34.45
2 tháng
(2026-08-10) 		-2.45 -6.47% 22,200 0 0
28.10
38.05
34.45
3 tháng
(2026-07-10) 		0.05 0.14% 32,000 0 0
28.10
40.65
34.45
6 tháng
(2026-04-13) 		4.75 15.50% 57,300 0 0
24.25
40.65
34.45
12 tháng
(2025-10-13) 		-1.90 -5.09% 91,500 0 0
24.25
44.45
34.45
24 tháng
(2024-10-18) 		-10.95 -23.62% 191,900 0 0
24.25
46.35
34.45
36 tháng
(2023-10-24) 		-13.60 -27.76% 272,200 0 0
24.25
52.60
34.45
60 tháng
(2021-11-03) 		9.45 36.42% 7,965,700 0 0
24.25
55
34.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
29.55
 4,500 29.90 29.90 29.50 0 0 0
02/06/2022
30
 5,300 30.20 30.20 30 0 0 0
01/06/2022
30.20
 6,000 30.20 30.20 30.20 0 0 0
31/05/2022
30.25
 6,900 29.90 30.25 29.20 0 0 0
30/05/2022
30.25
 300 30.35 30.35 30.25 0 0 0
27/05/2022
30.35
 15,000 29.80 30.40 29.50 0 0 0
26/05/2022
30.40
 35,300 29.80 30.50 29.70 0 0 0
25/05/2022
30.10
 16,000 29.50 31 29.50 0 0 0
24/05/2022
30.80
 27,600 30.90 31 29 0 0 0
23/05/2022
31
 7,600 32.40 32.40 29.80 0 0 0
20/05/2022
31.10
 14,800 30 31.10 29.70 0 0 0
19/05/2022
31.15
 3,400 29.60 31.20 29.60 0 0 0
18/05/2022
31.40
 42,300 30.60 31.40 30 0 0 0
17/05/2022
30.90
 15,200 30.70 31 30.10 0 0 0
16/05/2022
30.85
 17,000 31.50 31.50 29.60 0 0 0
13/05/2022
31.70
 36,700 30 31.80 29.60 0 0 0
12/05/2022
31.80
 25,600 31.40 32.30 29.45 0 0 0
11/05/2022
31.50
 59,800 30.50 31.50 30.50 0 0 0
10/05/2022
30.90
 7,600 29.60 30.90 29.60 0 0 0
09/05/2022
29.80
 13,200 29.70 30.05 29.50 0 0 0
06/05/2022
31.65
 1,200 30.15 31.65 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 0 0 0
29/04/2022
31
 22,700 29.10 31 29.10 0 0 0
28/04/2022
30.80
 23,300 30.80 30.80 29 0 0 0
27/04/2022
30.80
 66,500 31.50 31.50 30.80 0 0 0
26/04/2022
30.80
 68,400 30.15 30.90 30.15 0 0 0
25/04/2022
32.40
 33,200 31 32.40 30.25 0 0 0
22/04/2022
32.50
 23,700 32.80 32.80 32.50 0 0 0
21/04/2022
32.80
 66,800 31 32.80 28.85 0 0 0
20/04/2022
31
 39,300 31.50 32.40 31 0 0 0
19/04/2022
32.50
 17,000 31.50 32.80 31.50 0 0 0
18/04/2022
33.10
 13,000 32.10 33.10 31.80 0 0 0
15/04/2022
33.20
 46,600 33 33.50 32.10 0 0 0
14/04/2022
33
 42,400 33 33.10 32.90 0 0 0
13/04/2022
33
 17,600 33 33 32 0 0 0
12/04/2022
33.20
 87,900 33 33.60 32.95 0 0 0
08/04/2022
31.60
 16,400 30.50 31.60 30.50 0 0 0
07/04/2022
29.55
 51,200 31.10 31.10 29.55 0 0 0
06/04/2022
31.10
 55,400 34.90 34.90 30.95 0 0 0
05/04/2022
33.25
 49,600 32.20 33.50 32.20 0 0 0
04/04/2022
32
 8,100 31.35 32 31.35 0 0 0
01/04/2022
31.90
 11,600 31.95 31.95 31.30 0 0 0
31/03/2022
31.80
 5,700 32 32 31.15 0 0 0
30/03/2022
31.95
 19,200 32.50 32.50 30.90 0 0 0
29/03/2022
32.50
 24,500 32.40 32.50 31 0 0 0
28/03/2022
31.80
 34,100 31 33 31 0 0 0
25/03/2022
31
 9,000 30.85 31.50 30.85 0 0 0
24/03/2022
30.85
 16,000 30.95 31 30 0 0 0
23/03/2022
30
 22,800 28.80 30 28.80 0 0 0
22/03/2022
29
 16,500 29.20 29.20 29 0 0 0
21/03/2022
29
 7,200 29.05 29.20 29 0 0 0
18/03/2022
29
 7,200 29 29 29 0 0 0
17/03/2022
29
 5,400 29 29.35 29 0 0 0
16/03/2022
29
 4,100 28.50 29 28.50 0 0 0
15/03/2022
29
 3,100 28 29 28 0 0 0
14/03/2022
29
 2,800 29 29.40 28.90 0 0 0
11/03/2022
29.50
 16,000 29.60 29.60 29.50 0 0 0
10/03/2022
29.60
 2,200 29.60 30.25 29.50 0 0 0
09/03/2022
29.60
 3,600 29.30 29.70 29.30 0 0 0
08/03/2022
30.85
 31,900 29.70 30.85 29.60 0 0 0
07/03/2022
30.20
 6,200 30.75 30.75 30.20 0 0 0
04/03/2022
30.80
 16,200 29.80 30.90 29.50 0 0 0
03/03/2022
29.30
 22,500 28.80 29.50 28.80 0 0 0
02/03/2022
28.90
 9,000 29 29.40 28.90 0 0 0
01/03/2022
29
 2,500 28.60 29 28.60 0 0 0
28/02/2022
28.70
 1,300 29.60 29.60 28.70 0 0 0
25/02/2022
28.70
 10,900 28.20 28.70 28.20 0 0 0
24/02/2022
28.70
 9,600 28.75 30.30 28.60 0 0 0
23/02/2022
28.95
 10,200 29.10 29.10 28.80 0 0 0
22/02/2022
29.30
 17,000 29.45 29.45 28.80 0 0 0
21/02/2022
29.40
 15,100 28.30 30.10 28.30 0 0 0
18/02/2022
29.50
 4,200 29.50 29.50 29.50 0 0 0
17/02/2022
29
 6,200 28.70 29 28.70 0 0 0
16/02/2022
29
 12,900 29 29 28.50 0 0 0
15/02/2022
29
 4,900 29 29 29 0 0 0
14/02/2022
29
 1,200 29.10 29.10 29 0 0 0
11/02/2022
29
 26,200 29.70 29.70 29 0 0 0
10/02/2022
29.70
 13,600 29.50 29.70 29 0 0 0
09/02/2022
29
 9,300 28 29.40 27.50 0 0 0
08/02/2022
28.60
 19,900 29 29.95 28.60 0 0 0
07/02/2022
29.45
 7,400 29.50 30 28.70 0 0 0
28/01/2022
30
 8,100 31.50 31.50 29 0 0 0
27/01/2022
31.05
 400 31.80 31.80 31.05 0 0 0
26/01/2022
29.90
 4,100 30.35 30.35 28.60 0 0 0
25/01/2022
30.45
 5,100 30 30.45 29 0 0 0
24/01/2022
31
 2,600 31.20 31.20 31 0 0 0
21/01/2022
29.20
 3,400 30.40 30.40 29.10 0 0 0
20/01/2022
30.30
 16,100 30.30 30.50 29.40 0 0 0
19/01/2022
31.55
 5,200 31.50 31.55 31.50 0 0 0
18/01/2022
31
 2,300 30.10 31 30.10 0 0 0
17/01/2022
32.15
 16,800 32.15 33 32.15 0 0 0
14/01/2022
32.15
 43,800 30.05 32.15 30.05 0 0 0
13/01/2022
30.05
 20,400 31 31 30 0 0 0
12/01/2022
30
 25,600 28.10 30 28.10 0 0 0
11/01/2022
29.10
 3,400 30 30 29.10 0 0 0
10/01/2022
29.30
 12,300 30.25 30.50 29.30 0 0 0
07/01/2022
30.50
 12,800 30.60 30.60 30.20 0 0 0
06/01/2022
30.60
 5,300 30.85 30.85 30.60 0 0 0
05/01/2022
30.95
 27,700 30 30.95 29.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc