CTCP Kho vận Miền Nam (stg)

34.45
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
(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)
12/08/2021
25.80
 466,300 29.20 29.20 25.50 0 0 0
11/08/2021
27.30
 82,600 27.30 27.30 27.30 0 0 0
10/08/2021
25.55
 83,500 25.55 25.55 25.55 0 0 0
09/08/2021
23.90
 192,300 22.65 23.90 22.65 0 0 0
06/08/2021
22.35
 201,600 20.30 22.35 20.30 0 0 0
05/08/2021
20.90
 96,100 20.15 22 20.15 0 0 0
04/08/2021
21.60
 397,000 21.60 21.60 20.70 0 0 0
03/08/2021
20.20
 133,400 20.20 20.20 19.80 0 0 0
02/08/2021
18.90
 79,800 17.50 18.90 17.50 0 0 0
30/07/2021
17.70
 21,600 17.40 17.80 17.10 0 0 0
29/07/2021
17.40
 18,900 17.75 17.75 17.35 0 0 0
28/07/2021
17.40
 300 17.20 17.40 17.20 0 0 0
27/07/2021
17.40
 3,400 17.50 17.50 17 0 0 0
26/07/2021
17.50
 19,600 16.75 17.50 16.70 0 0 0
23/07/2021
16.70
 4,900 16.50 16.80 16.10 0 0 0
22/07/2021
16.55
 4,400 16.10 16.55 16.10 0 0 0
21/07/2021
16
 9,200 15.90 16 15.90 0 0 0
20/07/2021
16
 9,500 16.10 16.10 15.50 0 0 0
19/07/2021
15.90
 9,500 15.20 15.90 15.20 0 0 0
16/07/2021
16
 21,400 15.30 16 15 0 0 0
15/07/2021
16
 3,700 15.60 16 15.60 0 0 0
14/07/2021
16
 1,100 16 16 16 0 0 0
13/07/2021
16.10
 1,000 16.15 16.15 15.30 0 0 0
12/07/2021
16
 38,900 16.30 16.50 15.80 0 0 0
09/07/2021
16.95
 5,000 16.80 16.95 16.80 0 0 0
08/07/2021
16.90
 7,400 16.15 16.95 16.10 0 0 0
07/07/2021
16.95
 68,400 17.20 17.20 16 0 0 0
06/07/2021
17.20
 21,800 17.50 17.50 17.20 0 0 0
05/07/2021
17.80
 6,200 17.35 17.95 17.35 0 0 0
02/07/2021
18
 14,000 18 18.05 17.90 0 0 0
01/07/2021
18
 10,300 17.65 18 17.65 0 0 0
30/06/2021
17.80
 20,400 17.80 17.90 17.60 0 0 0
29/06/2021
17.80
 9,400 17.80 17.80 17.70 0 0 0
28/06/2021
17.90
 4,900 17.80 18 17.80 0 0 0
25/06/2021
17.90
 4,600 18.10 18.10 17.90 0 0 0
24/06/2021
18.20
 1,300 18.60 18.60 18.20 0 0 0
23/06/2021
18.20
 11,700 18.60 18.60 18.20 0 0 0
22/06/2021
18.70
 20,600 18.50 18.80 18.50 0 0 0
21/06/2021
18.50
 20,700 19 19 18 0 0 0
18/06/2021
18.85
 60,400 18.10 18.90 18.10 0 0 0
17/06/2021
18.15
 38,300 17.90 18.15 17.50 0 0 0
16/06/2021
17.90
 10,900 18.50 18.50 17.90 0 0 0
15/06/2021
18
 40,500 18.90 18.90 18 0 0 0
14/06/2021
18.35
 42,700 17.30 18.40 17.30 0 0 0
11/06/2021
17.20
 1,400 17.30 17.30 16.80 0 0 0
10/06/2021
17.10
 11,500 17.10 17.10 16.70 0 0 0
09/06/2021
17.10
 21,200 17.10 17.40 16.55 0 0 0
08/06/2021
16.80
 11,800 16.80 17 16.50 0 0 0
07/06/2021
16.80
 23,600 17 17 16.20 0 0 0
04/06/2021
17.30
 1,700 17.10 17.30 17 0 0 0
03/06/2021
17.40
 17,600 17.45 17.60 17.10 0 0 0
02/06/2021
17
 22,600 17 17 16.50 0 0 0
01/06/2021
17
 13,000 17.50 17.50 17 0 0 0
31/05/2021
17.50
 28,900 18.10 18.10 17 0 0 0
28/05/2021
18.20
 12,700 17.70 18.50 17.60 0 0 0
27/05/2021
17.80
 57,100 17.80 18.15 17.80 0 0 0
26/05/2021
18.80
 109,800 19.35 19.35 18.60 0 0 0
25/05/2021
18.15
 41,300 18.15 18.15 18.15 0 0 0
24/05/2021
17
 72,100 16.10 17 16.10 0 0 0
21/05/2021
15.90
 1,200 15.90 15.90 15.90 0 0 0
20/05/2021
15.60
 3,700 15.70 15.70 15.60 0 0 0
19/05/2021
15.70
 2,000 15.60 16.20 15.60 0 0 0
18/05/2021
15.80
 9,800 15.90 15.90 15.80 0 0 0
17/05/2021
15.90
 300 15.90 15.90 15.90 0 0 0
14/05/2021
15.90
 500 15.90 15.90 15.90 0 0 0
13/05/2021
16
 2,800 16 16 16 0 0 0
12/05/2021
16
 15,100 16.05 16.70 16 0 0 0
11/05/2021
16.80
 1,500 15.95 16.80 15.95 0 0 0
10/05/2021
15.95
 5,000 16 16.10 15.90 0 0 0
07/05/2021
16.90
 9,000 16.05 16.90 16 0 0 0
06/05/2021
16.80
 5,100 16.90 16.90 16.25 0 0 0
05/05/2021
16.20
 4,700 16.90 16.90 16 0 0 0
04/05/2021
16.90
 15,600 16.80 16.90 16.70 0 0 0
29/04/2021
16.70
 8,600 16.65 16.70 16.65 0 0 0
28/04/2021
16.70
 8,100 15.80 16.70 15.80 0 0 0
27/04/2021
16.60
 15,600 16.70 16.70 16 0 0 0
26/04/2021
16.70
 19,800 17 17 16.30 0 0 0
23/04/2021
16.90
 600 16.90 16.90 16.60 0 0 0
22/04/2021
17
 60,000 17.90 17.90 16.90 0 0 0
20/04/2021
16.90
 56,100 16.20 16.90 16 0 0 0
19/04/2021
15.80
 38,400 15.50 16.20 15.50 0 0 0
16/04/2021
15.50
 12,200 15.50 15.70 15.20 0 0 0
15/04/2021
15.50
 17,900 15.60 15.70 15.50 0 0 0
14/04/2021
15.60
 4,700 15.50 15.60 15.50 0 0 0
13/04/2021
15.65
 3,200 15.80 15.80 15.65 0 0 0
12/04/2021
15.65
 5,600 15.70 15.70 15.50 0 0 0
09/04/2021
15.60
 5,500 15.70 15.70 15.60 0 0 0
08/04/2021
15.70
 5,700 15.95 15.95 15.70 0 0 0
07/04/2021
15.70
 19,200 15.60 15.70 15.50 0 0 0
06/04/2021
15.60
 8,400 15.65 15.65 15.45 0 0 0
05/04/2021
15.45
 27,000 15.55 15.60 15.10 0 0 0
02/04/2021
15.75
 5,000 15.60 15.75 15.55 0 0 0
01/04/2021
15.60
 1,500 15.60 15.75 15.50 0 0 0
31/03/2021
15.75
 5,200 15.80 15.80 15.60 0 0 0
30/03/2021
16
 10,700 16.10 16.10 16 0 0 0
29/03/2021
16
 12,500 15.95 16 15.20 0 0 0
26/03/2021
15.40
 6,600 16.45 16.45 15.30 0 0 0
25/03/2021
15.55
 5,400 15.40 15.60 15.40 0 0 0
24/03/2021
15.90
 10,600 15.70 15.90 15.60 0 0 0
23/03/2021
15.80
 1,200 15.90 16.40 15.80 0 0 0

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