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)
15/08/2019
13.20
 170 13.20 13.20 12.85 0 0 0
14/08/2019
13.20
 31,700 13.20 13.30 12.60 0 0 0
13/08/2019
13
 11,210 13 13.05 12.95 0 0 0
12/08/2019
13.90
 1,820 13.15 14.50 13.15 0 0 0
09/08/2019
14
 2,680 14.50 14.50 13.35 0 0 0
08/08/2019
14.35
 28,100 13.50 14.55 13.30 0 0 0
07/08/2019
13.60
 4,640 12.95 13.70 13 0 0 0
06/08/2019
13.20
 1,710 12.95 13.20 12.95 0 0 0
05/08/2019
13.05
 4,710 12.95 13.20 12.55 0 0 0
02/08/2019
13
 270 13.40 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 13.10 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 0 0
26/07/2019
13.55
 20 12.75 13.55 12.75 0 0 0
25/07/2019
13.50
 40 12.60 13.55 12.20 0 0 0
24/07/2019
12.70
 7,360 13.55 13.55 12.70 0 0 0
23/07/2019
13.65
 8,100 13.65 13.65 13.65 0 0 0
22/07/2019
13.65
 8,420 12.90 13.65 12.60 0 0 0
19/07/2019
12.90
 330 13 13 12.90 0 0 0
18/07/2019
13
 130 13.45 13.45 13 0 0 0
17/07/2019
13
 2,740 13.70 13.70 12.75 0 0 0
16/07/2019
13.50
 2,930 12.60 13.60 12.60 0 0 0
15/07/2019
13.50
 10 13.30 13.50 13.50 0 0 0
12/07/2019
13
 14,950 13.30 13.45 13 0 0 0
11/07/2019
13.60
 100 13.60 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 13.35 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 13.40 13.40 13.40 0 0 0
04/07/2019
12.95
 3,280 13.50 13 12.20 0 0 0
03/07/2019
12.20
 20 13.50 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 13.90 13 0 0 0
28/06/2019
13.80
 10 13.80 13.80 13.80 0 0 0
27/06/2019
13.40
 150 13.40 13.45 12.65 0 0 0
26/06/2019
12.65
 2,110 12.65 13.75 12.65 0 0 0
25/06/2019
13.50
 200 13.25 13.50 13.25 0 0 0
24/06/2019
13.30
 4,610 13 13.30 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 13.50 13.50 12.65 0 0 0
18/06/2019
13.60
 2,260 12.80 13.60 12.80 0 0 0
17/06/2019
13.75
 2,610 14.10 14.10 13.75 0 0 0
14/06/2019
13.75
 600 13.75 13.75 13.75 0 0 0
13/06/2019
13.90
 1,100 13.90 13.90 13.90 0 0 0
12/06/2019
14.20
 2,050 14.20 14.20 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 14.35 14.35 13 0 0 0
07/06/2019
13.80
 1,500 13.20 13.80 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 13.50 13.90 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 13.60 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 14 13.15 0 0 0
27/05/2019
14.10
 4,840 13.30 14.65 13.30 0 0 0
24/05/2019
14.25
 27,120 14.95 15.45 14.25 0 0 0
23/05/2019
15.30
 19,520 15.85 15.85 15.30 0 0 0
22/05/2019
16.45
 2,020 16.45 16.45 15.20 0 0 0
21/05/2019
15.60
 80 15.25 16.65 15.25 0 0 0
20/05/2019
15.65
 1,500 15.95 15.95 15.65 0 0 0
17/05/2019
16.65
 530 16.15 16.70 16.10 0 0 0
16/05/2019
16.20
 110 16.20 16.20 16.20 0 0 0
15/05/2019
16.30
 100 16.30 16.30 16.30 0 0 0
14/05/2019
16.20
 20 16.50 16.50 16.20 0 0 0
13/05/2019
16.25
 630 16 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 14.55 16 14.55 0 0 0
08/05/2019
15.50
 140 16.70 16.70 15.50 0 0 0
07/05/2019
16.40
 2,330 17.15 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 16.85 16.85 15.70 0 0 0
02/05/2019
16.65
 1,760 17 17 15.70 0 0 0
26/04/2019
16.80
 1,300 16.85 16.90 15.50 0 0 0
25/04/2019
16
 210 16 16 16 0 0 0
24/04/2019
17
 10 17 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 16.55 16.80 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 16.85 16.85 16.85 0 0 0
17/04/2019
16.75
 1,330 15.75 16.90 15.75 0 0 0
16/04/2019
15.90
 10 15.90 15.90 15.90 0 0 0
12/04/2019
16.80
 5,030 17.25 17.25 16.05 0 0 0
11/04/2019
17.20
 8,330 16.50 17.30 16.50 0 0 0
10/04/2019
16.80
 600 16.35 17.70 16.35 0 0 0
09/04/2019
17.50
 540 16.75 17.55 16.75 0 0 0
08/04/2019
17.80
 10 17.80 17.80 17.80 0 0 0
05/04/2019
16.70
 1,230 16.50 17.40 16.50 0 0 0
04/04/2019
17.40
 0 17.40 17.40 17.40 0 0 0
03/04/2019
17.40
 130 17.40 17.40 17.40 0 0 0
02/04/2019
17.40
 6,300 17.40 17.40 17.30 0 0 0
01/04/2019
17
 2,230 17.45 17.45 16.65 0 0 0
29/03/2019
16.75
 30 16.75 16.75 16.75 0 0 0
28/03/2019
16.65
 40 16.60 17.55 16.60 0 0 0
27/03/2019
17.60
 2,230 17.60 17.60 17.10 0 0 0
26/03/2019
17.60
 180 16.65 17.70 16.65 0 0 0
25/03/2019
17.70
 20 17.70 17.70 17.70 0 0 0

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