CTCP Kho vận Miền Nam (stg)

32.75
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
(2026-08-19) 		-4.05 -11.01% 16,300 0 0
28.10
41.60
32.75
2 tháng
(2026-07-20) 		-2.85 -8.01% 22,200 0 0
28.10
41.60
32.75
3 tháng
(2026-06-22) 		2.70 8.99% 30,400 0 0
24.25
41.60
32.75
6 tháng
(2026-03-23) 		-4.75 -12.67% 56,900 0 0
24.25
41.60
32.75
12 tháng
(2025-09-23) 		-4 -10.88% 105,400 0 0
24.25
44.45
32.75
24 tháng
(2024-09-30) 		-13.05 -28.49% 209,500 0 0
24.25
46.35
32.75
36 tháng
(2023-10-04) 		-14.05 -30.02% 311,200 0 0
24.25
52.60
32.75
60 tháng
(2021-10-14) 		5.85 21.75% 8,687,900 -25,020 -4.4
24.25
55
32.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2019
12.50
 190 13.30 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 12.80 13.65 12.90 0 0 0
04/09/2019
12.80
 560 12.65 12.80 12.65 0 0 0
03/09/2019
12.65
 1,920 13.30 13.30 12.50 0 910 0.0
30/08/2019
13.30
 5,100 12.50 13.30 12.50 0 0 0
29/08/2019
12.50
 3,250 12.55 12.70 11.70 0 0 0
28/08/2019
12.55
 4,860 12.70 12.70 12.55 0 0 0
27/08/2019
12.70
 6,280 12.70 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 12.90 12.90 12.85 40 0 0.0
22/08/2019
12.90
 170 12.95 12.95 12.90 0 0 0
21/08/2019
12.95
 970 12.50 13 11.80 0 0 0
20/08/2019
12.50
 360 13 13 12.50 0 0 0
19/08/2019
13
 11,720 13.20 13.20 12.60 0 0 0
16/08/2019
13.20
 220 13.20 13.20 13.20 0 0 0
15/08/2019
13.20
 170 13.20 13.20 12.85 0 0 0
14/08/2019
13.20
 31,700 13 13.30 12.60 0 0 0
13/08/2019
13
 11,210 13.90 13.90 12.95 0 0 0
12/08/2019
13.90
 1,820 14 14.50 13.15 0 0 0
09/08/2019
14
 2,680 14.35 14.50 13.35 0 0 0
08/08/2019
14.35
 28,100 13.60 14.55 13.30 0 0 0
07/08/2019
13.60
 4,640 13.20 13.70 13 0 0 0
06/08/2019
13.20
 1,710 13.05 13.20 12.95 0 0 0
05/08/2019
13.05
 4,710 13 13.20 12.55 0 0 0
02/08/2019
13
 270 13 13.40 12.55 0 0 0
01/08/2019
13
 2,490 13 13 12.50 0 0 0
31/07/2019
13
 10,870 13.40 13.40 12.50 0 0 0
30/07/2019
13.40
 0 13.40 13.40 13.40 0 0 0
29/07/2019
13.40
 440 13.55 13.55 13.05 0 10 0.0
26/07/2019
13.55
 20 13.50 13.55 12.75 0 10 0.0
25/07/2019
13.50
 40 12.70 13.55 12.20 0 10 0.0
24/07/2019
12.70
 7,360 13.65 13.65 12.70 3,300 0 0.0
23/07/2019
13.65
 8,100 13.65 13.65 13.65 7,600 0 0.1
22/07/2019
13.65
 8,420 12.90 13.65 12.60 400 0 0.0
19/07/2019
12.90
 330 13 13 12.90 0 0 0
18/07/2019
13
 130 13 13.45 13 0 0 0
17/07/2019
13
 2,740 13.50 13.70 12.75 200 0 0.0
16/07/2019
13.50
 2,930 13.50 13.60 12.60 0 0 0
15/07/2019
13.50
 10 13 13.50 13.50 0 0 0
12/07/2019
13
 14,950 13.60 13.60 13 0 0 0
11/07/2019
13.60
 100 13.35 13.60 13.60 0 0 0
10/07/2019
13.35
 0 13.35 13.35 13.35 0 0 0
09/07/2019
13.35
 240 13.40 13.40 13 0 0 0
08/07/2019
13.40
 10 13.40 13.40 13.40 0 0 0
05/07/2019
13.40
 50 12.95 13.40 13.40 0 0 0
04/07/2019
12.95
 3,280 12.20 13 12.20 0 0 0
03/07/2019
12.20
 20 13 13.50 12.20 0 0 0
02/07/2019
13
 730 13 13.50 13 0 0 0
01/07/2019
13
 770 13.80 13.90 13 0 0 0
28/06/2019
13.80
 10 13.40 13.80 13.80 0 0 0
27/06/2019
13.40
 150 12.65 13.45 12.65 0 0 0
26/06/2019
12.65
 2,110 13.50 13.75 12.65 0 0 0
25/06/2019
13.50
 200 13.30 13.50 13.25 0 0 0
24/06/2019
13.30
 4,610 13.50 13.50 12.80 0 0 0
21/06/2019
13.50
 2,810 13.50 13.50 12.60 0 0 0
20/06/2019
13.50
 0 13.50 13.50 13.50 0 0 0
19/06/2019
13.50
 7,660 13.60 13.60 12.65 0 7,240 -0.1
18/06/2019
13.60
 2,260 13.75 13.75 12.80 0 0 0
17/06/2019
13.75
 2,610 13.75 14.10 13.75 0 0 0
14/06/2019
13.75
 600 13.90 13.90 13.75 0 0 0
13/06/2019
13.90
 1,100 14.20 14.20 13.90 0 0 0
12/06/2019
14.20
 2,050 14.30 14.30 14.20 0 0 0
11/06/2019
14.30
 470 14.30 14.30 14.30 0 0 0
10/06/2019
14.30
 5,620 13.80 14.35 13 0 0 0
07/06/2019
13.80
 1,500 13.90 13.90 13.15 0 0 0
06/06/2019
13.90
 0 13.90 13.90 13.90 0 0 0
05/06/2019
13.90
 3,000 14 14 13.30 0 0 0
04/06/2019
14
 120 14 14 13.05 0 0 0
03/06/2019
14
 1,800 14 14 14 0 0 0
31/05/2019
14
 9,030 13.80 14.10 13.80 0 0 0
30/05/2019
13.80
 44,160 12.90 13.80 13.20 0 0 0
29/05/2019
12.90
 24,590 13.80 13.80 12.90 0 0 0
28/05/2019
13.80
 34,300 14.10 14.10 13.15 0 0 0
27/05/2019
14.10
 4,840 14.25 14.65 13.30 0 0 0
24/05/2019
14.25
 27,120 15.30 15.45 14.25 200 0 0.0
23/05/2019
15.30
 19,520 16.45 16.45 15.30 0 0 0
22/05/2019
16.45
 2,020 15.60 16.45 15.20 0 0 0
21/05/2019
15.60
 80 15.65 16.65 15.25 0 0 0
20/05/2019
15.65
 1,500 16.65 16.65 15.65 0 0 0
17/05/2019
16.65
 530 16.20 16.70 16.10 0 0 0
16/05/2019
16.20
 110 16.30 16.30 16.20 0 0 0
15/05/2019
16.30
 100 16.20 16.30 16.30 0 0 0
14/05/2019
16.20
 20 16.25 16.50 16.20 0 0 0
13/05/2019
16.25
 630 16.25 16.30 16 0 0 0
10/05/2019
16.25
 40 16 16.25 16 0 0 0
09/05/2019
16
 1,250 15.50 16 14.55 0 0 0
08/05/2019
15.50
 140 16.40 16.70 15.50 0 0 0
07/05/2019
16.40
 2,330 16.80 17.15 15.65 0 0 0
06/05/2019
16.80
 10 16.80 16.80 16.80 0 0 0
03/05/2019
16.80
 30 16.65 16.85 15.70 0 0 0
02/05/2019
16.65
 1,760 16.80 17 15.70 0 0 0
26/04/2019
16.80
 1,300 16 16.90 15.50 0 0 0
25/04/2019
16
 210 17 17 16 0 0 0
24/04/2019
17
 10 16.80 17 17 0 0 0
23/04/2019
16.80
 0 16.80 16.80 16.80 0 0 0
22/04/2019
16.80
 2,310 16.85 16.85 15.90 0 0 0
19/04/2019
16.85
 210 16.85 16.85 16.85 0 0 0
18/04/2019
16.85
 620 16.75 16.85 16.85 0 0 0

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