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)
04/01/2022
30.95
 45,200 31 31 30 0 0 0
31/12/2021
29
 15,400 29 29.80 28.30 0 0 0
30/12/2021
29.80
 11,600 29 29.90 29 0 0 0
29/12/2021
29
 3,600 29.50 29.50 29 0 0 0
28/12/2021
28.50
 19,400 27.60 28.50 27.60 0 0 0
27/12/2021
27.45
 9,300 29.40 29.40 27.40 0 0 0
24/12/2021
28
 27,100 29.55 29.60 28 0 0 0
23/12/2021
29.55
 7,400 30.80 30.80 29.55 0 0 0
22/12/2021
30.50
 20,600 30.40 30.50 30.40 0 0 0
21/12/2021
30.50
 11,100 31 31 29.60 0 0 0
20/12/2021
30.50
 14,700 30.50 30.50 30.50 0 0 0
17/12/2021
31.30
 25,100 30.80 31.45 29.20 0 0 0
16/12/2021
30.80
 11,600 30.40 31.30 30.40 0 0 0
15/12/2021
31.40
 5,800 30.40 31.50 30.40 0 0 0
14/12/2021
30.70
 5,700 30.10 30.75 30.10 0 0 0
13/12/2021
30.70
 6,300 30.70 31 30.50 0 0 0
10/12/2021
31.30
 11,100 30.20 31.50 30.20 0 0 0
09/12/2021
31.60
 14,100 32 32 30.10 0 0 0
08/12/2021
32
 29,700 31.40 32 31.40 0 0 0
07/12/2021
31
 3,700 29.80 31.15 29.80 0 0 0
06/12/2021
29.70
 16,500 31.05 31.05 29.70 0 0 0
03/12/2021
31
 85,500 31.85 31.85 29.70 0 0 0
02/12/2021
31.85
 21,900 32.30 32.80 31.85 0 0 0
01/12/2021
32.30
 17,300 33 33.20 32 0 0 0
30/11/2021
33.05
 38,500 33 33.60 33 0 0 0
29/11/2021
33
 32,100 32 34.50 32 0 0 0
26/11/2021
33.40
 37,100 33.40 33.40 32.50 0 0 0
25/11/2021
33.40
 43,200 32.05 33.40 32 0 0 0
24/11/2021
33
 19,600 33.50 33.50 32.10 0 0 0
23/11/2021
33.50
 21,300 33 34.60 33 0 0 0
22/11/2021
33.10
 42,700 34.50 34.50 33 0 0 0
19/11/2021
34.50
 52,600 35.60 35.60 34.50 0 0 0
18/11/2021
35.60
 99,700 33.50 35.95 33.20 0 0 0
17/11/2021
34
 46,000 33.75 35.40 33.75 0 0 0
16/11/2021
34.85
 88,200 33.90 35.50 33.90 0 0 0
15/11/2021
34.90
 127,400 33.50 35 31.80 0 0 0
12/11/2021
34
 81,800 37.90 37.90 34 0 0 0
11/11/2021
36.40
 263,300 36.50 36.50 35.10 0 0 0
10/11/2021
34.15
 229,600 29.90 34.15 29.90 0 0 0
09/11/2021
31.95
 118,400 31.95 31.95 31.95 0 0 0
08/11/2021
29.90
 64,900 29.90 29.90 29.90 0 0 0
05/11/2021
27.95
 158,300 27.45 27.95 26.90 0 0 0
04/11/2021
26.15
 24,900 25.95 26.30 25.40 0 0 0
03/11/2021
25.95
 33,000 26.60 26.60 25.95 0 0 0
02/11/2021
26.75
 62,000 26.40 26.75 26.20 0 0 0
01/11/2021
26.60
 38,900 26.90 26.90 26.20 0 0 0
29/10/2021
26.45
 50,200 26 26.50 25.90 0 0 0
28/10/2021
26
 10,100 26.80 26.80 25.60 0 0 0
27/10/2021
25.95
 22,000 26.85 27.10 25.60 0 0 0
26/10/2021
26.85
 35,900 25.70 26.85 25.20 0 0 0
25/10/2021
25.70
 63,000 25.80 25.80 25 0 0 0
22/10/2021
25.85
 8,200 25.95 25.95 25.60 0 0 0
21/10/2021
25.90
 10,900 25.90 25.90 25.50 0 0 0
20/10/2021
25.90
 14,500 25.45 26.20 25.45 0 0 0
19/10/2021
26.20
 11,900 26.30 26.30 25.50 0 0 0
18/10/2021
26.40
 16,100 26.95 26.95 25.70 0 0 0
15/10/2021
26.50
 19,200 26.90 26.90 26.35 0 0 0
14/10/2021
26.90
 19,300 26.90 28 26.90 0 0 0
13/10/2021
26.90
 14,200 26.80 26.90 26.40 0 0 0
12/10/2021
26.80
 29,500 26.80 26.90 26.70 0 0 0
11/10/2021
26.80
 21,700 26.30 26.90 26.30 0 0 0
08/10/2021
26.30
 40,200 26 26.40 25.65 0 0 0
07/10/2021
26
 13,100 25.90 26.20 25.55 0 0 0
06/10/2021
25.90
 22,500 25.60 25.95 25.50 0 0 0
05/10/2021
25.60
 14,500 26.90 26.90 25.40 0 0 0
04/10/2021
25.55
 21,900 25.35 25.55 25.30 0 0 0
01/10/2021
25.35
 25,400 25.20 26 25.20 0 0 0
30/09/2021
26.10
 36,800 25.25 26.10 25.25 0 0 0
29/09/2021
25.25
 7,200 25.50 26 25.20 0 0 0
28/09/2021
25.50
 17,200 25.50 25.50 25.10 0 0 0
27/09/2021
25.60
 38,700 26.30 26.30 25.20 0 0 0
24/09/2021
26.30
 34,700 26.95 26.95 25.50 0 0 0
23/09/2021
26.50
 20,300 28.10 28.10 26.30 0 0 0
22/09/2021
27
 38,300 26 27 25.70 0 0 0
21/09/2021
26.10
 22,700 25.15 26.50 25.15 0 0 0
20/09/2021
26.50
 42,400 26.80 26.80 26.45 0 0 0
17/09/2021
26.80
 79,700 27.95 27.95 26.80 0 0 0
16/09/2021
26.90
 101,200 27.40 27.45 26.70 0 0 0
15/09/2021
27.45
 32,900 27.20 27.50 26.60 0 0 0
14/09/2021
27.20
 83,100 26.60 27.50 26.60 0 0 0
13/09/2021
26
 118,400 26.65 27.40 25.60 0 0 0
10/09/2021
27.40
 116,900 27.70 28 27.20 0 0 0
09/09/2021
27.90
 45,100 28 28 27.10 0 0 0
08/09/2021
28
 105,300 27.50 29.20 26.95 0 0 0
07/09/2021
28.20
 96,500 29.60 30 27.70 0 0 0
06/09/2021
29.60
 173,100 29.35 29.70 28.40 0 0 0
01/09/2021
27.80
 172,600 26.30 28 25.80 0 0 0
31/08/2021
26.30
 78,600 26.30 26.30 25.45 0 0 0
30/08/2021
26.30
 63,600 25.60 27 25.50 0 0 0
27/08/2021
25.60
 39,700 26.30 26.30 25.55 0 0 0
26/08/2021
26.20
 200,200 24.80 26.55 24.80 0 0 0
25/08/2021
24.85
 33,800 24.50 24.85 24.10 0 0 0
24/08/2021
24.90
 43,400 24.50 25.45 24 0 0 0
23/08/2021
25
 58,700 25.55 25.55 24.05 0 0 0
20/08/2021
25.55
 135,000 25.20 26.40 24.20 0 0 0
19/08/2021
25.75
 61,600 26.55 26.65 25.50 0 0 0
18/08/2021
26.70
 51,700 26.70 27.50 26 0 0 0
17/08/2021
26.70
 143,300 27 27.60 26.50 0 0 0
16/08/2021
27.80
 139,500 29.50 29.50 27.80 0 0 0
13/08/2021
27.60
 148,600 24.30 27.60 24.30 0 0 0

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