Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/01/2018	18.43	38,170	18.26	18.52	18.09	200	0	0.0
10/01/2018	18.26	111,310	18	18.91	17.83	11,150	0	0.2
09/01/2018	18	120,240	18.13	18.17	17.65	1,710	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	18.78	19.04	18.43	5,000	0	0.1
04/01/2018	18.78	152,520	18.26	19.22	18	0	6,000	-0.1
03/01/2018	18.26	204,890	18.26	18.26	17.65	10	110,500	-2.3
02/01/2018	18.26	81,140	18	18.48	17.91	5,000	0	0.1
29/12/2017	18	127,740	18.35	18.35	17.48	50	0	0.0
28/12/2017	18.35	98,250	18.65	18.70	17.39	3,000	0	0.1
27/12/2017	18.65	67,880	19.04	19.74	18.43	2,990	0	0.1
26/12/2017	19.04	2,808,530	17.83	19.04	17.91	0	4,000	-0.1
25/12/2017	17.83	66,910	18.78	19.22	17.83	1,000	0	0.0
22/12/2017	18.78	112,390	19.74	19.74	18.78	0	0	0
21/12/2017	19.74	111,330	19.52	20.39	18.78	1,500	5,000	-0.1
20/12/2017	19.52	262,350	20	20.17	19.26	7,970	0	0.2
19/12/2017	20	337,920	19.52	20.87	19.83	11,570	420	0.3
18/12/2017	19.52	326,200	18.26	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	1,000	0	0.0
13/12/2017	16.87	52,710	16.52	16.96	16.61	0	0	0
12/12/2017	16.52	96,860	16.78	16.96	16.35	4,000	0	0.1
11/12/2017	16.78	51,210	17.39	17.39	16.78	0	0	0
08/12/2017	17.39	132,320	18.09	18.09	17.39	0	0	0
07/12/2017	18.09	89,090	17.30	18.09	16.87	0	0	0
06/12/2017	17.30	119,700	16.83	17.52	16.61	5,000	0	0.1
05/12/2017	16.83	623,720	16.48	17.48	16.48	0	523,290	-10.0
04/12/2017	16.48	259,730	17	17.17	16.43	0	215,050	-4.1
01/12/2017	17	52,520	16.70	17	16.57	0	1,000	-0.0
30/11/2017	16.70	60,560	17.04	17.04	16.65	420	2,000	-0.0
29/11/2017	17.04	47,320	17.26	17.65	17.04	0	2,000	-0.0
28/11/2017	17.26	28,340	17.30	17.30	16.96	0	2,000	-0.0
27/11/2017	17.30	76,140	17.22	17.39	17.04	0	2,000	-0.0
24/11/2017	17.22	29,930	17.13	17.39	17	0	0	0
23/11/2017	17.13	103,460	17.39	17.48	17.04	0	2,200	-0.0
22/11/2017	17.39	46,460	17.39	17.48	17.13	0	2,000	-0.0
21/11/2017	17.39	22,480	17.70	17.78	17.09	0	6,000	-0.1
20/11/2017	17.70	163,020	17.43	17.70	16.70	0	96,920	-1.9
17/11/2017	17.43	47,060	17.39	17.57	17.26	0	0	0
16/11/2017	17.39	94,430	17.70	17.91	17.39	0	0	0
15/11/2017	17.70	109,590	17.57	17.91	17.57	0	0	0
14/11/2017	17.57	182,150	18.70	18.70	17.57	0	2,000	-0.0
13/11/2017	18.70	132,200	18.22	18.70	17.74	1,000	0	0.0
10/11/2017	18.22	269,080	17.17	18.26	17.74	0	8,490	-0.2
09/11/2017	17.17	164,930	16.35	17.48	16.43	2,000	12,000	-0.2
08/11/2017	16.35	58,910	16.35	16.52	16.35	0	2,010	-0.0
07/11/2017	16.35	77,040	16.30	16.65	16.30	0	4,000	-0.1
06/11/2017	16.30	61,380	16.35	16.43	16.26	0	2,000	-0.0
03/11/2017	16.35	42,660	16	16.35	16	0	2,100	-0.0
02/11/2017	16	294,160	16.17	16.52	15.83	0	880	-0.0
01/11/2017	16.17	293,330	16.09	16.61	16	0	0	0
31/10/2017	16.09	69,530	15.91	16.09	15.65	0	4,000	-0.1
30/10/2017	15.91	221,920	16.43	16.43	15.30	0	12,000	-0.2
27/10/2017	16.43	42,520	16.78	17.30	16.43	0	8,650	-0.2
26/10/2017	16.78	74,050	17.22	17.22	16.78	0	4,000	-0.1
25/10/2017	17.22	45,650	17.26	17.35	17.17	0	0	0
24/10/2017	17.26	38,080	17.30	17.48	17.26	0	0	0
23/10/2017	17.30	34,020	17.57	17.65	17.30	0	50	-0.0
20/10/2017	17.57	150,590	17.22	18	17.22	0	120	-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	2,000	-0.0
17/10/2017	17.35	66,440	17.52	17.74	17.26	0	0	0
16/10/2017	17.52	67,060	17.70	18.09	17.48	0	1,030	-0.0
13/10/2017	17.70	152,410	17.30	18.17	17.30	5,000	160	0.1
12/10/2017	17.30	146,940	17.70	17.70	16.96	4,000	32,410	-0.6
11/10/2017	17.70	50,160	18.09	18.17	17.70	0	18,770	-0.4
10/10/2017	18.09	62,390	17.39	18.09	17.39	0	0	0
09/10/2017	17.39	46,580	17.57	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	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	18.17	18.35	17.74	0	0	0
02/10/2017	18.17	43,320	18.09	18.52	18.09	0	100	-0.0
29/09/2017	18.09	118,020	18.61	18.61	17.91	0	0	0
28/09/2017	18.61	82,180	18.96	18.96	18.52	1,000	0	0.0
27/09/2017	18.96	102,680	19.13	19.26	18.70	1,000	0	0.0
26/09/2017	19.13	86,950	19.13	19.30	18.96	100	0	0.0
25/09/2017	19.13	227,630	19.52	19.57	19.04	2,300	0	0.1
22/09/2017	19.52	87,490	19.48	19.65	19.30	7,500	0	0.2
21/09/2017	19.48	210,960	19.39	19.74	19.30	7,500	290	0.2
20/09/2017	19.39	130,560	19.83	19.83	19.39	7,500	0	0.2
19/09/2017	19.83	41,610	19.83	19.87	19.65	5,000	0	0.1
18/09/2017	19.83	36,760	19.61	19.91	19.57	0	0	0
15/09/2017	19.61	30,740	19.65	19.87	19.57	0	0	0
14/09/2017	19.65	62,360	19.83	19.91	19.57	0	0	0
13/09/2017	19.83	109,940	19.96	20.09	19.74	0	0	0
12/09/2017	19.96	102,960	19.52	20.04	19.43	1,000	0	0.0
11/09/2017	19.52	55,860	19.61	19.61	19.26	1,500	0	0.0
08/09/2017	19.61	66,630	19.65	19.83	19.61	1,500	0	0.0
07/09/2017	19.65	55,330	19.65	19.87	19.57	1,000	0	0.0
06/09/2017	19.65	41,630	19.65	19.83	19.57	1,500	0	0.0
05/09/2017	19.65	32,270	19.52	19.91	19.57	1,440	0	0.0
01/09/2017	19.52	47,060	19.57	19.74	19.48	2,000	0	0.0
31/08/2017	19.57	95,090	19.57	19.83	19.48	3,000	500	0.1
30/08/2017	19.57	140,320	20	20	19.57	3,650	0	0.1
29/08/2017	20	131,640	20.09	20.17	19.83	3,040	110	0.1
28/08/2017	20.09	177,910	20	20.43	19.91	2,500	0	0.1
25/08/2017	20	187,350	20.43	20.70	19.83	2,100	0	0.0
24/08/2017	20.43	260,520	19.91	20.78	19.91	2,510	60	0.1
23/08/2017	19.91	172,240	20.26	20.43	19.87	7,500	0	0.2

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-4.30	-9.47%	5,200	0	0	41 46.35 41.10
2 tháng (2024-09-16)	-2.30	-5.30%	8,100	0	0	41 46.35 41.10
3 tháng (2024-08-16)	-2.70	-6.16%	11,400	-30	0	41 46.65 41.10
6 tháng (2024-05-20)	-4.85	-10.55%	29,300	-3,330	-0.1	40.95 47.15 41.10
12 tháng (2023-11-20)	-8.10	-16.46%	79,900	-11,530	-0.5	40.95 52.60 41.10
24 tháng (2022-11-25)	1.10	2.75%	2,701,700	-18,530	-3.8	35.60 55 41.10
36 tháng (2021-11-30)	8.05	24.36%	6,424,100	-18,050	-6.6	26.50 55 41.10
60 tháng (2019-12-11)	26.85	188.42%	17,749,820	11,460	-5.8	13.30 55 41.10

CTCP Kho vận Miền Nam (stg)

THỐNG KÊ GIAO DỊCH