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)
11/08/2017
22.09
 551,980 21.91 22.09 21.13 0 0 0
10/08/2017
21.91
 462,570 21.30 22.09 21.17 0 0 0
09/08/2017
21.30
 779,130 20.96 21.65 20.30 0 0 0
08/08/2017
20.96
 286,240 21.70 21.83 20.96 0 0 0
07/08/2017
21.74
 664,950 22.43 22.43 21.61 0 0 0
04/08/2017
22.43
 623,730 21.91 22.52 21.57 0 0 0
03/08/2017
22.17
 548,440 21.43 22.26 21.30 0 0 0
02/08/2017
21.43
 2,013,310 20 21.48 19.78 0 0 0
01/08/2017
20.09
 204,400 21.04 21.04 20.09 0 0 0
31/07/2017
21
 558,760 20.87 21.48 20.52 0 0 0
28/07/2017
20.78
 1,367,480 19.57 20.78 19.43 0 0 0
27/07/2017
19.43
 88,560 19.57 20 19.43 0 0 0
26/07/2017
19.83
 113,440 19.91 19.91 19.43 0 0 0
25/07/2017
19.74
 32,250 20.30 20.30 19.74 0 0 0
24/07/2017
20
 350,770 19.74 20.17 19.74 0 0 0
21/07/2017
19.74
 46,440 20.17 20.35 19.74 0 0 0
20/07/2017
20.17
 134,210 20.26 20.43 19.87 0 0 0
19/07/2017
20.09
 320,300 19.57 20.26 19.48 0 0 0
18/07/2017
19.48
 138,420 19.17 20 18.87 0 0 0
17/07/2017
19.13
 164,870 19.74 19.74 19.13 0 0 0
14/07/2017
19.74
 92,930 19.91 19.91 19.61 0 0 0
13/07/2017
19.87
 112,710 20 20.17 19.83 0 0 0
12/07/2017
20
 300,900 20.09 20.61 20 0 0 0
11/07/2017
20.09
 299,530 20.17 20.43 20 0 0 0
10/07/2017
20.17
 104,900 20.17 20.61 19.57 0 0 0
07/07/2017
20.17
 287,490 20.87 21.04 20.17 0 0 0
06/07/2017
20.61
 158,520 20.70 20.87 20.61 0 0 0
05/07/2017
20.87
 295,440 21.65 21.65 20.70 0 0 0
04/07/2017
21.65
 338,650 22.17 22.22 21.35 0 0 0
03/07/2017
22.09
 527,480 22.61 22.96 21.65 0 0 0
30/06/2017
22.61
 192,070 22.26 22.61 22 0 0 0
29/06/2017
22.17
 348,720 22.61 22.87 22.17 0 0 0
28/06/2017
22.61
 428,390 22.04 22.78 21.74 0 0 0
27/06/2017
22.26
 78,340 21.74 22.26 21.74 0 0 0
26/06/2017
21.74
 261,560 21.04 21.74 21.04 0 0 0
23/06/2017
21.04
 449,960 21.39 21.74 20.96 0 0 0
22/06/2017
21.91
 390,820 22.61 23.22 21.91 0 0 0
21/06/2017
22.61
 152,720 23.87 23.87 22.61 0 0 0
20/06/2017
23.83
 247,990 24.17 24.26 23.65 0 0 0
19/06/2017
24.09
 500,690 24.22 24.61 23.91 0 0 0
16/06/2017
24.43
 386,280 24.70 24.78 23.65 0 0 0
15/06/2017
24.70
 740,530 24.35 25.04 24 0 0 0
14/06/2017
24.61
 418,870 25.22 25.39 24.09 0 0 0
13/06/2017
25.39
 491,140 24.96 25.65 24.96 0 0 0
12/06/2017
25.04
 395,180 24.35 25.04 24.09 0 0 0
09/06/2017
24.09
 360,050 24 24.78 24 0 0 0
08/06/2017
23.91
 336,400 24.61 24.87 23.48 0 0 0
07/06/2017
24.87
 356,040 24.61 25.22 24 0 0 0
06/06/2017
24.87
 352,780 24.78 25.30 24.35 0 0 0
05/06/2017
24.78
 119,130 24.78 25.57 24.61 0 0 0
02/06/2017
25.48
 186,270 25.30 25.57 24.70 0 0 0
01/06/2017
25.30
 611,150 25.22 25.65 24.78 0 0 0
31/05/2017
24.87
 330,700 25.13 26.17 24.35 0 0 0
30/05/2017
24.70
 328,660 25.65 26.35 24.70 0 0 0
29/05/2017
25.74
 531,280 27.48 27.48 25.61 0 0 0
26/05/2017
27.39
 467,230 27.91 28.35 27.39 0 0 0
25/05/2017
27.74
 608,380 27.30 28.09 27.30 0 0 0
24/05/2017
27.30
 320,580 27.48 28.17 27.22 0 0 0
23/05/2017
27.87
 462,630 28.43 29.57 27.87 0 0 0
22/05/2017
29.83
 623,120 31.57 32.17 29.61 0 0 0
19/05/2017
31.83
 953,500 29.39 31.91 29.13 0 0 0
18/05/2017
29.83
 972,940 28.26 29.83 27.91 0 0 0
17/05/2017
27.91
 758,860 26.96 29.17 26.87 0 0 0
16/05/2017
27.30
 677,320 26.17 27.65 26.17 0 0 0
15/05/2017
26.26
 671,230 26.09 27.04 25.57 0 0 0
12/05/2017
26.09
 497,950 25.91 26.35 24.43 0 0 0
11/05/2017
25.91
 502,830 25.30 26.09 24.96 0 0 0
10/05/2017
25.30
 665,150 24 25.65 23.91 0 0 0
09/05/2017
24.17
 537,360 25.22 26.09 24.17 0 0 0
08/05/2017
25.39
 161,010 26.96 26.96 25.39 0 0 0
05/05/2017
26.96
 270,090 27.04 27.39 26.61 0 0 0
04/05/2017
26.96
 278,960 26.61 27.83 26.61 0 0 0
03/05/2017
26.26
 634,250 25.30 26.26 25.22 0 0 0
28/04/2017
24.87
 312,710 25.39 25.39 24.52 0 0 0
27/04/2017
25.39
 380,030 24.78 25.91 24.61 0 0 0
26/04/2017
24.78
 434,350 24.17 25.39 24.09 0 0 0
25/04/2017
24.17
 225,530 26.09 26.09 24.17 0 0 0
24/04/2017
25.57
 296,100 25.91 26.43 25.48 0 0 0
21/04/2017
25.91
 634,690 24.35 25.91 23.39 0 0 0
20/04/2017
24.87
 564,540 25.04 25.65 24.35 0 0 0
19/04/2017
24.43
 593,950 23.57 24.52 22.96 0 0 0
18/04/2017
23.48
 588,080 21.65 23.48 21.65 0 0 0
17/04/2017
22.17
 427,050 20.87 22.17 20.13 0 0 0
14/04/2017
21.30
 149,380 22.70 22.70 21.13 0 0 0
13/04/2017
22.70
 272,980 22.87 22.87 21.87 0 0 0
12/04/2017
23.48
 195,150 23.04 24 22.87 0 0 0
11/04/2017
22.52
 635,150 21.13 22.52 20.87 0 0 0
10/04/2017
21.09
 316,370 20.43 21.09 20.43 0 0 0
07/04/2017
19.74
 27,500 20 20 19.65 0 0 0
05/04/2017
20.22
 22,590 20 20.26 20 0 0 0
04/04/2017
20.17
 16,470 20.70 20.70 19.22 0 0 0
03/04/2017
20.43
 3,800 20.61 20.61 19.57 0 0 0
31/03/2017
20
 14,340 20.87 20.87 20 0 0 0
30/03/2017
21.04
 38,160 20.96 21.13 19.30 0 0 0
29/03/2017
20.70
 39,580 20.61 20.87 20 0 0 0
28/03/2017
20.43
 10,720 20 20.43 20 0 0 0
27/03/2017
20
 15,710 19.65 20.70 19.65 0 0 0
24/03/2017
19.65
 15,370 19.74 20.35 19.57 0 0 0
23/03/2017
19.83
 4,010 20.26 20.52 19.83 0 0 0
22/03/2017
20.17
 17,540 20.70 21.48 20.17 0 0 0

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