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)
02/01/2018
18.26
 81,140 18 18.48 17.91 0 0 0
29/12/2017
18
 127,740 18.35 18.35 17.48 0 0 0
28/12/2017
18.35
 98,250 18.65 18.70 17.39 0 0 0
27/12/2017
18.65
 67,880 19.65 19.74 18.43 0 0 0
26/12/2017
19.04
 2,808,530 18.26 19.04 17.91 0 0 0
25/12/2017
17.83
 66,910 18.78 19.22 17.83 0 0 0
22/12/2017
18.78
 112,390 19.57 19.74 18.78 0 0 0
21/12/2017
19.74
 111,330 19.13 20.39 18.78 0 0 0
20/12/2017
19.52
 262,350 20.17 20.17 19.26 0 0 0
19/12/2017
20
 337,920 20.61 20.87 19.83 0 0 0
18/12/2017
19.52
 326,200 19.13 19.52 18.70 0 0 0
15/12/2017
18.26
 285,560 17.09 18.26 17.09 0 0 0
14/12/2017
17.09
 68,490 16.87 17.22 16.87 0 0 0
13/12/2017
16.87
 52,710 16.61 16.96 16.61 0 0 0
12/12/2017
16.52
 96,860 16.96 16.96 16.35 0 0 0
11/12/2017
16.78
 51,210 17.39 17.39 16.78 0 0 0
08/12/2017
17.39
 132,320 17.83 17.83 17.39 0 0 0
07/12/2017
18.09
 89,090 17.39 18.09 16.87 0 0 0
06/12/2017
17.30
 119,700 16.70 17.52 16.61 0 0 0
05/12/2017
16.83
 623,720 16.48 17.48 16.48 0 0 0
04/12/2017
16.48
 259,730 17 17.17 16.43 0 0 0
01/12/2017
17
 52,520 16.70 17 16.57 0 0 0
30/11/2017
16.70
 60,560 17 17 16.65 0 0 0
29/11/2017
17.04
 47,320 17.17 17.65 17.04 0 0 0
28/11/2017
17.26
 28,340 17.13 17.26 16.96 0 0 0
27/11/2017
17.30
 76,140 17.22 17.39 17.04 0 0 0
24/11/2017
17.22
 29,930 17.30 17.39 17 0 0 0
23/11/2017
17.13
 103,460 17.26 17.48 17.04 0 0 0
22/11/2017
17.39
 46,460 17.48 17.48 17.13 0 0 0
21/11/2017
17.39
 22,480 17.09 17.78 17.09 0 0 0
20/11/2017
17.70
 163,020 17.43 17.70 16.70 0 0 0
17/11/2017
17.43
 47,060 17.39 17.57 17.26 0 0 0
16/11/2017
17.39
 94,430 17.74 17.91 17.39 0 0 0
15/11/2017
17.70
 109,590 17.70 17.91 17.57 0 0 0
14/11/2017
17.57
 182,150 18.35 18.35 17.57 0 0 0
13/11/2017
18.70
 132,200 18.43 18.70 17.74 0 0 0
10/11/2017
18.22
 269,080 17.83 18.26 17.74 0 0 0
09/11/2017
17.17
 164,930 16.43 17.48 16.43 0 0 0
08/11/2017
16.35
 58,910 16.43 16.52 16.35 0 0 0
07/11/2017
16.35
 77,040 16.35 16.65 16.30 0 0 0
06/11/2017
16.30
 61,380 16.26 16.43 16.26 0 0 0
03/11/2017
16.35
 42,660 16 16.35 16 0 0 0
02/11/2017
16
 294,160 16.17 16.52 15.83 0 0 0
01/11/2017
16.17
 293,330 16.09 16.61 16 0 0 0
31/10/2017
16.09
 69,530 16.09 16.09 15.65 0 0 0
30/10/2017
15.91
 221,920 16.43 16.43 15.30 0 0 0
27/10/2017
16.43
 42,520 16.52 17.30 16.43 0 0 0
26/10/2017
16.78
 74,050 17.04 17.22 16.78 0 0 0
25/10/2017
17.22
 45,650 17.26 17.35 17.17 0 0 0
24/10/2017
17.26
 38,080 17.48 17.48 17.26 0 0 0
23/10/2017
17.30
 34,020 17.30 17.65 17.30 0 0 0
20/10/2017
17.57
 150,590 17.22 18 17.22 0 0 0
19/10/2017
17.22
 43,000 17.26 17.39 17.22 0 0 0
18/10/2017
17.26
 33,830 17.35 17.39 17.26 0 0 0
17/10/2017
17.35
 66,440 17.74 17.74 17.26 0 0 0
16/10/2017
17.52
 67,060 17.70 18.09 17.48 0 0 0
13/10/2017
17.70
 152,410 17.30 18.17 17.30 0 0 0
12/10/2017
17.30
 146,940 17.65 17.70 16.96 0 0 0
11/10/2017
17.70
 50,160 17.87 18.17 17.70 0 0 0
10/10/2017
18.09
 62,390 17.39 18.09 17.39 0 0 0
09/10/2017
17.39
 46,580 17.48 17.61 17.35 0 0 0
06/10/2017
17.57
 92,250 17.78 17.78 17.22 0 0 0
05/10/2017
17.78
 48,270 18.13 18.13 17.65 0 0 0
04/10/2017
18
 31,730 18.09 18.09 17.87 0 0 0
03/10/2017
18.09
 26,840 18.22 18.35 17.74 0 0 0
02/10/2017
18.17
 43,320 18.09 18.52 18.09 0 0 0
29/09/2017
18.09
 118,020 18.35 18.43 17.91 0 0 0
28/09/2017
18.61
 82,180 18.70 18.96 18.52 0 0 0
27/09/2017
18.96
 102,680 19.13 19.26 18.70 0 0 0
26/09/2017
19.13
 86,950 19.13 19.30 18.96 0 0 0
25/09/2017
19.13
 227,630 19.52 19.57 19.04 0 0 0
22/09/2017
19.52
 87,490 19.52 19.65 19.30 0 0 0
21/09/2017
19.48
 210,960 19.65 19.74 19.30 0 0 0
20/09/2017
19.39
 130,560 19.83 19.83 19.39 0 0 0
19/09/2017
19.83
 41,610 19.87 19.87 19.65 0 0 0
18/09/2017
19.83
 36,760 19.57 19.91 19.57 0 0 0
15/09/2017
19.61
 30,740 19.57 19.87 19.57 0 0 0
14/09/2017
19.65
 62,360 19.74 19.91 19.57 0 0 0
13/09/2017
19.83
 109,940 20.09 20.09 19.74 0 0 0
12/09/2017
19.96
 102,960 19.57 20.04 19.43 0 0 0
11/09/2017
19.52
 55,860 19.57 19.61 19.26 0 0 0
08/09/2017
19.61
 66,630 19.83 19.83 19.61 0 0 0
07/09/2017
19.65
 55,330 19.65 19.87 19.57 0 0 0
06/09/2017
19.65
 41,630 19.57 19.83 19.57 0 0 0
05/09/2017
19.65
 32,270 19.57 19.91 19.57 0 0 0
01/09/2017
19.52
 47,060 19.57 19.74 19.48 0 0 0
31/08/2017
19.57
 95,090 19.57 19.83 19.48 0 0 0
30/08/2017
19.57
 140,320 20 20 19.57 0 0 0
29/08/2017
20
 131,640 20 20.17 19.83 0 0 0
28/08/2017
20.09
 177,910 20 20.43 19.91 0 0 0
25/08/2017
20
 187,350 20.43 20.70 19.83 0 0 0
24/08/2017
20.43
 260,520 19.91 20.78 19.91 0 0 0
23/08/2017
19.91
 172,240 20.26 20.43 19.87 0 0 0
22/08/2017
20.26
 197,280 21.30 21.57 20.26 0 0 0
21/08/2017
21.30
 229,750 21.22 21.30 20.96 0 0 0
18/08/2017
21.22
 77,320 21.30 21.30 21 0 0 0
17/08/2017
21.30
 158,550 21.91 21.91 21.30 0 0 0
16/08/2017
21.57
 498,580 22.96 22.96 21.57 0 0 0
15/08/2017
23.04
 735,850 22.78 23.04 22.13 0 0 0
14/08/2017
22.78
 787,610 21.74 22.96 21.48 0 0 0

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