CTCP Kho vận Miền Nam (stg)

32.05
-2.40
(-6.97%)
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)
06/01/2020
15.45
 420 15.60 16 15.45 0 0 0
03/01/2020
15.45
 3,000 15.50 15.50 15.45 0 0 0
02/01/2020
15.95
 10 15.95 15.95 15.95 0 0 0
31/12/2019
15.95
 1,810 15.45 15.95 15.45 0 0 0
30/12/2019
16.50
 74,700 16.50 16.50 15.50 0 0 0
27/12/2019
16.50
 2,060 15.45 16.50 15.45 0 0 0
26/12/2019
16.50
 10 16.50 16.50 16.50 0 0 0
25/12/2019
16
 24,320 15.45 16 15.40 0 0 0
24/12/2019
16.45
 1,010 15.45 16.45 15.45 0 0 0
23/12/2019
15.45
 3,790 14.80 16 14.80 0 0 0
20/12/2019
15.45
 36,990 15.80 15.90 15.45 0 0 0
19/12/2019
16
 1,000 16 16 16 0 0 0
18/12/2019
16
 13,240 15.80 16.90 15.80 0 0 0
17/12/2019
15.80
 630 16.20 16.20 15.20 0 0 0
16/12/2019
15.15
 10,600 15.75 15.80 15.15 0 0 0
13/12/2019
15.40
 1,150 15.50 15.50 15.30 0 0 0
12/12/2019
15.10
 5,370 15.15 15.20 14.25 0 0 0
11/12/2019
14.25
 3,610 14.80 15.30 14.25 0 0 0
10/12/2019
14.70
 560 14.70 15.45 14.70 0 0 0
09/12/2019
15.80
 3,320 14 15.80 14 0 0 0
06/12/2019
15
 670 15.50 15.50 15 0 0 0
05/12/2019
14.85
 6,930 13.70 14.85 13.70 0 0 0
04/12/2019
13.90
 600 13.90 13.90 13.90 0 0 0
03/12/2019
13.90
 7,630 13.90 13.90 13.60 0 0 0
02/12/2019
14.50
 17,010 14.50 15 14.50 0 0 0
29/11/2019
14.40
 30 14.20 14.40 14.20 0 0 0
28/11/2019
13.90
 7,010 13.90 14.50 13.90 0 0 0
27/11/2019
13.90
 0 13.90 13.90 13.90 0 0 0
26/11/2019
13.90
 2,520 13.90 13.90 13.20 0 0 0
25/11/2019
13.20
 4,000 13.20 13.20 13.20 0 0 0
22/11/2019
13.50
 3,240 13.45 13.50 13.40 0 0 0
21/11/2019
13.50
 18,010 13.20 13.50 13.20 0 0 0
20/11/2019
13.45
 1,220 13.45 13.45 13.45 0 0 0
19/11/2019
13.40
 5,000 13.35 13.40 13.35 0 0 0
18/11/2019
13.60
 3,160 13.60 13.60 12.80 0 0 0
15/11/2019
13.70
 10,560 12.80 13.70 12.80 0 0 0
14/11/2019
13.70
 11,980 13.10 13.70 12.50 0 0 0
13/11/2019
13.10
 20 13.10 13.10 13.10 0 0 0
12/11/2019
13.25
 860 13.30 13.30 11.85 0 0 0
11/11/2019
12.55
 4,560 12.80 13.30 12.55 0 0 0
08/11/2019
13.30
 0 13.30 13.30 13.30 0 0 0
07/11/2019
13.30
 2,550 12.70 13.30 12.70 0 0 0
06/11/2019
13.30
 4,430 12.45 13.30 12.45 0 0 0
05/11/2019
13.30
 6,730 13.50 13.50 12.45 0 0 0
04/11/2019
13.30
 3,060 13.25 13.30 13.25 0 0 0
01/11/2019
13.30
 510 13.30 13.30 13.30 0 0 0
31/10/2019
13.40
 4,420 13.20 13.45 12.80 0 0 0
30/10/2019
13.20
 5,240 13.20 13.30 12.80 0 0 0
29/10/2019
13.35
 1,880 13.40 13.50 12.10 0 0 0
28/10/2019
13
 540 13.45 13.45 13 0 0 0
25/10/2019
13.50
 1,010 13.30 13.50 13.30 0 0 0
24/10/2019
13.50
 3,370 12.30 13.50 12.30 0 0 0
23/10/2019
13.20
 2,150 13.20 13.20 13.20 0 0 0
22/10/2019
13.20
 200 13.20 13.20 13.20 0 0 0
21/10/2019
13.25
 0 13.25 13.25 13.25 0 0 0
18/10/2019
13.25
 3,100 12.70 13.25 12.70 0 0 0
17/10/2019
13.25
 5,840 12.85 13.25 12.85 0 0 0
16/10/2019
13.25
 2,460 13.25 13.25 13 0 0 0
15/10/2019
13.30
 0 13.30 13.30 13.30 0 0 0
14/10/2019
13.30
 110 13 13.30 13 0 0 0
11/10/2019
13.30
 1,020 12.75 13.30 12.75 0 0 0
10/10/2019
13.60
 6,790 12.80 13.60 12.80 0 0 0
09/10/2019
13
 1,110 12.90 13 12.90 0 0 0
08/10/2019
13
 0 13 13 13 0 0 0
07/10/2019
13
 4,200 12.90 13 12.90 0 0 0
04/10/2019
13
 4,540 12.90 13 12.80 0 0 0
03/10/2019
13
 2,090 13 13 12.85 0 0 0
02/10/2019
13.25
 0 13.25 13.25 13.25 0 0 0
01/10/2019
13.25
 3,800 12.55 13.25 12.55 0 0 0
30/09/2019
13.25
 2,490 12.30 13.35 12.30 0 0 0
27/09/2019
13
 0 13 13 13 0 0 0
26/09/2019
13
 40 13 13 13 0 0 0
25/09/2019
13.10
 3,400 12.80 13.10 12.80 0 0 0
24/09/2019
13.10
 2,200 12.60 13.10 12.60 0 0 0
23/09/2019
13.20
 5,840 12.70 13.20 12.65 0 0 0
20/09/2019
13.20
 3,350 13.30 13.30 12.60 0 0 0
19/09/2019
13.30
 4,140 13.20 13.30 12.55 0 0 0
18/09/2019
13.35
 16,390 12.75 14 12.75 0 0 0
17/09/2019
13.15
 5,420 13 13.25 12.50 0 0 0
16/09/2019
13.25
 0 13.25 13.25 13.25 0 0 0
13/09/2019
13.25
 2,170 13 13.25 12.55 0 0 0
12/09/2019
13.30
 160 12.20 13.30 12.20 0 0 0
11/09/2019
12.50
 1,190 12.50 12.50 12.50 0 0 0
10/09/2019
12.50
 190 13.90 13.90 12.50 0 0 0
09/09/2019
13.30
 10 13.30 13.30 13.30 0 0 0
06/09/2019
13.30
 30 13.30 13.30 13.30 0 0 0
05/09/2019
13.30
 120 13.65 13.65 12.90 0 0 0
04/09/2019
12.80
 560 12.70 12.80 12.65 0 0 0
03/09/2019
12.65
 1,920 12.70 12.70 12.50 0 0 0
30/08/2019
13.30
 5,100 12.40 13.30 12.50 0 0 0
29/08/2019
12.50
 3,250 12.40 12.70 11.70 0 0 0
28/08/2019
12.55
 4,860 12.65 12.65 12.55 0 0 0
27/08/2019
12.70
 6,280 11.85 12.70 11.85 0 0 0
26/08/2019
12.70
 6,070 12.85 12.85 12.35 0 0 0
23/08/2019
12.85
 140 12.85 12.85 12.85 0 0 0
22/08/2019
12.90
 170 12.90 12.90 12.90 0 0 0
21/08/2019
12.95
 970 11.80 13 11.80 0 0 0
20/08/2019
12.50
 360 12.50 12.55 12.50 0 0 0
19/08/2019
13
 11,720 12.80 13 12.60 0 0 0
16/08/2019
13.20
 220 13.20 13.20 13.20 0 0 0

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