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)
05/06/2018
16.87
 54,410 16.78 16.87 16.74 0 0 0
04/06/2018
16.74
 34,100 16.70 16.78 16.61 0 0 0
01/06/2018
16.52
 45,400 17.26 17.26 16.52 0 0 0
31/05/2018
16.52
 22,020 16.35 16.74 16.26 0 0 0
30/05/2018
16.26
 47,440 16.35 16.70 16.26 0 0 0
29/05/2018
16.61
 29,830 16.35 16.70 16.35 0 0 0
28/05/2018
16.70
 37,580 16.78 16.78 16.09 0 0 0
25/05/2018
16.78
 34,370 17.22 17.22 16.78 0 0 0
24/05/2018
16.87
 24,140 17.26 17.26 16.87 0 0 0
23/05/2018
16.83
 42,320 16.17 17.26 15.65 0 0 0
22/05/2018
16.78
 53,810 16.87 17.04 16.78 0 0 0
21/05/2018
16.87
 6,520 17.30 17.30 16.87 0 0 0
18/05/2018
16.87
 83,830 17.30 17.30 16.87 0 0 0
17/05/2018
16.96
 50,090 17.17 17.22 16.96 0 0 0
16/05/2018
16.87
 5,540 17.13 17.13 16.74 0 0 0
15/05/2018
16.83
 6,330 16.74 16.83 16.74 0 0 0
14/05/2018
16.70
 46,850 16.78 16.78 16.70 0 0 0
11/05/2018
16.70
 47,400 16.87 16.87 16.70 0 0 0
10/05/2018
16.78
 16,300 17.09 17.09 16.78 0 0 0
09/05/2018
16.78
 20,560 16.83 16.83 16.70 0 0 0
08/05/2018
16.70
 16,040 16.83 16.83 16.43 0 0 0
07/05/2018
16.70
 39,270 16.43 16.70 15.91 0 0 0
04/05/2018
16.43
 27,700 16.87 16.87 15.39 0 0 0
03/05/2018
16.52
 101,970 17.30 17.39 16.26 0 0 0
02/05/2018
17.39
 42,130 17.39 17.74 17.22 0 0 0
27/04/2018
17.57
 48,250 17.39 17.57 17.04 0 0 0
26/04/2018
17.30
 67,100 17.48 17.48 16.96 0 0 0
24/04/2018
17.48
 157,710 17.39 17.48 17.13 0 0 0
23/04/2018
17.74
 83,730 17.74 18.09 17.74 0 0 0
20/04/2018
17.91
 82,760 17.65 17.91 17.57 0 0 0
19/04/2018
17.65
 50,340 17.87 17.91 17.57 0 0 0
18/04/2018
17.96
 75,470 17.91 18.17 17.48 0 0 0
17/04/2018
17.57
 35,270 17.52 17.65 17.39 0 0 0
16/04/2018
17.52
 49,020 17.22 17.57 17.22 0 0 0
13/04/2018
17.22
 33,120 17.39 17.39 17.22 0 0 0
12/04/2018
17.30
 55,210 17.39 17.48 17.22 0 0 0
11/04/2018
17.39
 7,460 17.39 17.39 17.39 0 0 0
10/04/2018
17.39
 89,940 17.43 17.48 16.52 0 0 0
09/04/2018
17.61
 61,300 17.65 17.78 17.43 0 0 0
06/04/2018
17.43
 30,820 17.78 17.78 17.43 0 0 0
05/04/2018
17.48
 22,240 17.43 17.57 17.43 0 0 0
04/04/2018
17.43
 44,430 17.48 17.57 17.43 0 0 0
03/04/2018
17.48
 70,690 17.39 17.74 17.39 0 0 0
02/04/2018
17.39
 75,160 17.39 17.65 17.39 0 0 0
30/03/2018
17.43
 8,440 17.61 17.74 17.43 0 0 0
29/03/2018
17.57
 13,560 17.91 17.91 17.52 0 0 0
28/03/2018
17.65
 227,550 17.39 18.26 17.39 0 0 0
27/03/2018
17.61
 48,920 17.65 17.78 17.39 0 0 0
26/03/2018
17.39
 15,560 17.57 17.57 17.30 0 0 0
23/03/2018
17.39
 40,260 17.39 17.39 17.13 0 0 0
22/03/2018
17.52
 34,350 17.65 17.83 17.52 0 0 0
21/03/2018
17.65
 75,400 17.57 17.83 17.57 0 0 0
20/03/2018
17.39
 86,960 17.70 17.83 17.39 0 0 0
19/03/2018
17.57
 49,300 17.57 17.83 17.57 0 0 0
16/03/2018
17.61
 63,680 17.61 18 17.61 0 0 0
15/03/2018
17.83
 55,630 17.74 17.83 17.70 0 0 0
14/03/2018
17.83
 17,530 17.74 17.83 17.65 0 0 0
13/03/2018
17.83
 43,190 17.83 17.83 17.57 0 0 0
12/03/2018
17.74
 108,460 17.74 17.91 17.61 0 0 0
09/03/2018
17.39
 198,050 17.78 18.26 17.39 0 0 0
08/03/2018
17.74
 74,030 17.74 18 17.61 0 0 0
07/03/2018
17.57
 186,230 17.39 18 17.39 0 0 0
06/03/2018
17.83
 117,630 17.35 17.83 17.22 0 0 0
05/03/2018
17.22
 107,000 18.26 18.26 17.22 0 0 0
02/03/2018
17.48
 73,870 16.96 17.83 16.91 0 0 0
01/03/2018
17.04
 50,350 17.04 17.04 16.83 0 0 0
28/02/2018
17.04
 32,680 17.30 17.30 16.96 0 0 0
27/02/2018
17.17
 43,450 17.39 17.39 17.04 0 0 0
26/02/2018
17.30
 70,260 17.30 17.57 17.09 0 0 0
23/02/2018
17.22
 17,640 16.96 17.26 16.96 0 0 0
22/02/2018
17.04
 34,400 17.39 17.39 16.96 0 0 0
21/02/2018
17.39
 50,300 16.65 17.39 16.52 0 0 0
13/02/2018
16.78
 50,490 16.96 16.96 16.35 0 0 0
12/02/2018
16.70
 22,730 16.09 16.70 16.04 0 0 0
09/02/2018
16.26
 44,150 16.17 16.39 16.09 0 0 0
08/02/2018
16.52
 35,290 16.52 16.78 16.30 0 0 0
07/02/2018
16.65
 89,180 16.70 16.83 16.26 0 0 0
06/02/2018
16.09
 220,070 16.09 16.61 15.96 0 0 0
05/02/2018
17.13
 31,290 17.83 18.43 17.13 0 0 0
02/02/2018
18.13
 95,160 17.83 18.17 17.74 0 0 0
01/02/2018
17.83
 45,970 18.43 18.43 17.83 0 0 0
31/01/2018
18.43
 62,710 18.70 18.70 18.09 0 0 0
30/01/2018
18.57
 91,240 19.39 19.39 18.52 0 0 0
29/01/2018
19
 296,970 17.87 19 17.57 0 0 0
26/01/2018
17.78
 84,240 17.65 18.09 17.65 0 0 0
25/01/2018
17.65
 219,360 18 18.09 17.57 0 0 0
22/01/2018
17.96
 37,090 18.17 18.22 17.87 0 0 0
19/01/2018
17.87
 122,690 18 18.26 17.87 0 0 0
18/01/2018
18.04
 71,570 18 18.17 17.91 0 0 0
17/01/2018
18.04
 99,060 18.26 18.52 18.04 0 0 0
16/01/2018
18.39
 127,870 18.13 18.57 18.13 0 0 0
15/01/2018
18.13
 106,400 18.17 18.52 18 0 0 0
12/01/2018
18.17
 99,780 18.43 18.52 18.09 0 0 0
11/01/2018
18.43
 38,170 18.43 18.52 18.09 0 0 0
10/01/2018
18.26
 111,310 17.91 18.91 17.83 0 0 0
09/01/2018
18
 120,240 18.13 18.17 17.65 0 0 0
08/01/2018
18.13
 94,250 18.43 18.43 17.83 0 0 0
05/01/2018
18.43
 46,150 18.61 19.04 18.43 0 0 0
04/01/2018
18.78
 152,520 18.17 19.22 18 0 0 0
03/01/2018
18.26
 204,890 18.17 18.26 17.65 0 0 0

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