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)
22/03/2019
17.60
 30 17.60 17.60 17.60 0 0 0
21/03/2019
17.70
 0 17.70 17.70 17.70 0 0 0
20/03/2019
17.70
 10 17.70 17.70 17.70 0 0 0
19/03/2019
17.80
 1,010 17.80 17.80 17.80 0 0 0
18/03/2019
17.70
 10 17.70 17.70 17.70 0 0 0
15/03/2019
17.60
 460 17.30 17.60 17.30 0 0 0
14/03/2019
17.70
 10,350 17.30 17.70 17.30 0 0 0
13/03/2019
17.70
 680 17.30 17.70 17.30 0 0 0
12/03/2019
17.60
 5,010 17.50 17.60 17.50 0 0 0
11/03/2019
17.60
 0 17.60 17.60 17.60 0 0 0
08/03/2019
17.60
 3,710 17.50 17.60 17.50 0 0 0
07/03/2019
17.50
 3,020 17.30 17.50 17.30 0 0 0
06/03/2019
17.30
 4,600 17.30 17.30 17.30 0 0 0
05/03/2019
17.30
 6,410 17.30 17.30 17.20 0 0 0
04/03/2019
17
 5,710 17.60 17.60 17 0 0 0
01/03/2019
17.60
 8,490 17.35 17.60 17.35 0 0 0
28/02/2019
17.35
 26,860 17.20 17.35 17.20 0 0 0
27/02/2019
17.35
 27,000 17 17.35 17 0 0 0
26/02/2019
17.35
 13,950 17.30 17.35 17.20 0 0 0
25/02/2019
16.60
 8,730 16.50 17.35 16.50 0 0 0
22/02/2019
16.50
 5,910 16.35 17.40 16.35 0 0 0
21/02/2019
17.55
 4,540 16.65 17.55 16.65 0 0 0
20/02/2019
16.75
 8,660 17.60 17.60 16.75 0 0 0
19/02/2019
17.60
 3,280 17.60 17.75 17.60 0 0 0
18/02/2019
17.60
 1,340 17.85 17.85 17.60 0 0 0
15/02/2019
17.85
 12,100 17.55 17.85 17.55 0 0 0
14/02/2019
17.55
 8,270 17.60 17.60 17.55 0 0 0
13/02/2019
17.90
 20 16.85 17.90 16.85 0 0 0
12/02/2019
17.90
 60 17.95 17.95 17.90 0 0 0
11/02/2019
17.60
 470 17.85 17.85 17.60 0 0 0
01/02/2019
17.85
 40 17.85 17.85 17.35 0 0 0
31/01/2019
17.40
 5,690 17.60 17.60 17.40 0 0 0
30/01/2019
17.60
 6,310 17.60 17.60 17.50 0 0 0
29/01/2019
17.75
 90 17 17.75 17 0 0 0
28/01/2019
17.50
 1,070 16.30 17.85 16.30 0 0 0
25/01/2019
17.50
 90 16.80 17.70 16.80 0 0 0
24/01/2019
17.90
 8,470 16.75 17.95 16.75 0 0 0
23/01/2019
18
 100 18 18 18 0 0 0
22/01/2019
18
 1,740 16.75 18 16.75 0 0 0
21/01/2019
18
 60 17.90 18 16.75 0 0 0
18/01/2019
17.70
 500 18.20 18.20 17.70 0 0 0
17/01/2019
17.95
 1,220 17.65 17.95 17.65 0 0 0
16/01/2019
18.10
 440 18.10 18.10 17.50 0 0 0
15/01/2019
18
 470 17.60 18 17.50 0 0 0
14/01/2019
17.60
 100 17.30 17.60 17.30 0 0 0
11/01/2019
17.60
 3,040 17.40 17.60 17.30 0 0 0
10/01/2019
17.30
 10,040 18.45 18.45 16.85 0 0 0
09/01/2019
18.10
 90 16.85 18.10 16.85 0 0 0
08/01/2019
18
 300 16.70 18 16.70 0 0 0
07/01/2019
17.70
 550 15.50 17.70 15.50 0 0 0
04/01/2019
16.60
 1,350 18 18 16.60 0 0 0
03/01/2019
17.60
 250 17.60 17.60 17.60 0 0 0
02/01/2019
18.80
 50 18.80 18.80 17.70 0 0 0
28/12/2018
18.80
 6,200 18.20 18.80 17.70 0 0 0
27/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/12/2018
18.80
 730 16.45 18.80 16.45 0 0 0
26/12/2018
17.65
 5,080 17.39 17.65 17.30 0 0 0
25/12/2018
17.70
 20 17.70 17.70 17.70 0 0 0
24/12/2018
18.30
 0 18.30 18.30 18.30 0 0 0
21/12/2018
18.30
 28,720 17.13 18.30 17.13 0 0 0
20/12/2018
17.13
 53,110 16.35 17.13 16.35 0 0 0
19/12/2018
16.04
 3,880 16.61 17.13 16.04 0 0 0
18/12/2018
17.22
 3,740 16.96 17.22 15.78 0 0 0
17/12/2018
16.96
 1,430 16.96 16.96 16.96 0 0 0
14/12/2018
17.30
 6,020 16.96 17.30 16.96 0 0 0
13/12/2018
16.96
 1,530 17.30 17.39 16.96 0 0 0
12/12/2018
17.39
 1,110 17.30 17.39 17.13 0 0 0
11/12/2018
17
 1,050 17.04 17.04 17 0 0 0
10/12/2018
17.39
 3,220 17.57 17.57 17.30 0 0 0
07/12/2018
17.39
 4,860 17.39 17.39 16.96 0 0 0
06/12/2018
17.39
 824,070 17.04 17.74 16.96 0 0 0
05/12/2018
16.96
 4,290 17.74 17.74 16.96 0 0 0
04/12/2018
17.65
 966,640 16.96 17.74 16.96 0 0 0
03/12/2018
16.96
 710 17.04 17.04 16.96 0 0 0
30/11/2018
17.30
 23,920 16.96 17.30 16.78 0 0 0
29/11/2018
17.04
 22,150 16.96 17.04 16.96 0 0 0
28/11/2018
16.96
 23,220 17 17.04 16.96 0 0 0
27/11/2018
17
 14,860 17.17 17.22 17 0 0 0
26/11/2018
17.04
 25,160 17 17.04 17 0 0 0
23/11/2018
17
 10,640 17.09 17.09 17 0 0 0
22/11/2018
17.22
 10,450 17.09 17.22 17.04 0 0 0
21/11/2018
17.13
 50,390 17.04 17.13 17.04 0 0 0
20/11/2018
17.04
 53,070 17.39 17.39 17.04 0 0 0
19/11/2018
17.04
 37,890 17.04 17.04 16.96 0 0 0
16/11/2018
17.22
 20,510 16.96 17.22 16.91 0 0 0
15/11/2018
17.22
 6,010 16.96 17.22 16.96 0 0 0
14/11/2018
17.22
 31,720 17 17.22 16.96 0 0 0
13/11/2018
16.96
 21,720 17 17.35 16.96 0 0 0
12/11/2018
17.22
 42,070 16.96 17.22 16.96 0 0 0
09/11/2018
16.96
 10,290 17 17.04 16.96 0 0 0
08/11/2018
17.09
 16,410 16.96 17.13 16.96 0 0 0
07/11/2018
17
 7,800 17.04 17.04 17 0 0 0
06/11/2018
16.96
 12,760 16.96 16.96 16.96 0 0 0
05/11/2018
17.04
 8,280 16.96 17.04 16.96 0 0 0
02/11/2018
17.22
 23,930 16.96 17.22 16.96 0 0 0
01/11/2018
17.22
 11,150 16.96 17.22 16.96 0 0 0
31/10/2018
16.96
 21,140 16.96 16.96 16.87 0 0 0
30/10/2018
16.96
 35,880 15.87 17.04 15.87 0 0 0
29/10/2018
17.04
 10,200 17.04 17.22 17.04 0 0 0
26/10/2018
17.04
 8,000 17.09 17.22 17.04 0 0 0
25/10/2018
17.04
 31,710 17.09 17.39 15.91 0 0 0

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