Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/08/2017	20.26	197,280	21.30	21.57	20.26	8,050	0	0.2
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	6,000	0	0.1
17/08/2017	21.30	158,550	21.57	21.91	21.30	1,000	0	0.0
16/08/2017	21.57	498,580	23.04	23.04	21.57	1,000	0	0.0
15/08/2017	23.04	735,850	22.78	23.04	22.13	3,050	0	0.1
14/08/2017	22.78	787,610	22.09	22.96	21.48	17,050	0	0.4
11/08/2017	22.09	551,980	21.91	22.09	21.13	2,000	20	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	1,000	10	0.0
08/08/2017	20.96	286,240	21.74	21.83	20.96	1,020	2,000	-0.0
07/08/2017	21.74	664,950	22.43	22.43	21.61	20	1,000	-0.0
04/08/2017	22.43	623,730	22.17	22.52	21.57	0	510	-0.0
03/08/2017	22.17	548,440	21.43	22.26	21.30	3,010	0	0.1
02/08/2017	21.43	2,013,310	20.09	21.48	19.78	1,000	31,500	-0.7
01/08/2017	20.09	204,400	21	21.04	20.09	3,510	0	0.1
31/07/2017	21	558,760	20.78	21.48	20.52	3,000	0	0.1
28/07/2017	20.78	1,367,480	19.43	20.78	19.43	1,000	0	0.0
27/07/2017	19.43	88,560	19.83	20	19.43	500	9,900	-0.2
26/07/2017	19.83	113,440	19.74	19.91	19.43	1,000	0	0.0
25/07/2017	19.74	32,250	20	20.30	19.74	6,500	0	0.1
24/07/2017	20	350,770	19.74	20.17	19.74	224,230	0	5.1
21/07/2017	19.74	46,440	20.17	20.35	19.74	0	0	0
20/07/2017	20.17	134,210	20.09	20.43	19.87	35,230	0	0.8
19/07/2017	20.09	320,300	19.48	20.26	19.48	98,960	0	2.3
18/07/2017	19.48	138,420	19.13	20	18.87	1,000	700	0.0
17/07/2017	19.13	164,870	19.74	19.74	19.13	100	100	-0
14/07/2017	19.74	92,930	19.87	19.91	19.61	1,000	0	0.0
13/07/2017	19.87	112,710	20	20.17	19.83	46,500	0	1.1
12/07/2017	20	300,900	20.09	20.61	20	170,000	0	3.9
11/07/2017	20.09	299,530	20.17	20.43	20	151,380	0	3.5
10/07/2017	20.17	104,900	20.17	20.61	19.57	1,800	0	0.0
07/07/2017	20.17	287,490	20.61	21.04	20.17	1,800	1,000	0.0
06/07/2017	20.61	158,520	20.87	20.87	20.61	1,500	0	0.0
05/07/2017	20.87	295,440	21.65	21.65	20.70	500	0	0.0
04/07/2017	21.65	338,650	22.09	22.22	21.35	1,030	0	0.0
03/07/2017	22.09	527,480	22.61	22.96	21.65	2,050	0	0.1
30/06/2017	22.61	192,070	22.17	22.61	22	1,350	0	0.0
29/06/2017	22.17	348,720	22.61	22.87	22.17	1,700	0	0.0
28/06/2017	22.61	428,390	22.26	22.78	21.74	0	0	0
27/06/2017	22.26	78,340	21.74	22.26	21.74	0	40	-0.0
26/06/2017	21.74	261,560	21.04	21.74	21.04	4,000	390	0.1
23/06/2017	21.04	449,960	21.91	21.91	20.96	2,000	0	0.0
22/06/2017	21.91	390,820	22.61	23.22	21.91	1,000	20	0.0
21/06/2017	22.61	152,720	23.83	23.87	22.61	4,430	0	0.1
20/06/2017	23.83	247,990	24.09	24.26	23.65	1,000	0	0.0
19/06/2017	24.09	500,690	24.43	24.61	23.91	143,480	0	4.0
16/06/2017	24.43	386,280	24.70	24.78	23.65	10	0	0.0
15/06/2017	24.70	740,530	24.61	25.04	24	231,000	0	6.5
14/06/2017	24.61	418,870	25.39	25.39	24.09	1,000	0	0.0
13/06/2017	25.39	491,140	25.04	25.65	24.96	1,300	0	0.0
12/06/2017	25.04	395,180	24.09	25.04	24.09	117,950	0	3.3
09/06/2017	24.09	360,050	23.91	24.78	24	0	0	0
08/06/2017	23.91	336,400	24.87	24.87	23.48	10	0	0.0
07/06/2017	24.87	356,040	24.87	25.22	24	1,000	0	0.0
06/06/2017	24.87	352,780	24.78	25.30	24.35	1,000	0	0.0
05/06/2017	24.78	119,130	25.48	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	24.87	25.65	24.78	3,440	0	0.1
31/05/2017	24.87	330,700	24.70	26.17	24.35	0	0	0
30/05/2017	24.70	328,660	25.74	26.35	24.70	0	0	0
29/05/2017	25.74	531,280	27.39	27.48	25.61	4,100	1,000	0.1
26/05/2017	27.39	467,230	27.74	28.35	27.39	10	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	27.87	28.17	27.22	0	1,000	-0.0
23/05/2017	27.87	462,630	29.83	29.83	27.87	0	0	0
22/05/2017	29.83	623,120	31.83	32.17	29.61	0	0	0
19/05/2017	31.83	953,500	29.83	31.91	29.13	50	0	0.0
18/05/2017	29.83	972,940	27.91	29.83	27.91	0	0	0
17/05/2017	27.91	758,860	27.30	29.17	26.87	0	0	0
16/05/2017	27.30	677,320	26.26	27.65	26.17	0	0	0
15/05/2017	26.26	671,230	26.09	27.04	25.57	0	7,100	-0.2
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	20	0	0.0
10/05/2017	25.30	665,150	24.17	25.65	23.91	1,000	1,040	-0.0
09/05/2017	24.17	537,360	25.39	26.09	24.17	2,000	0	0.1
08/05/2017	25.39	161,010	26.96	26.96	25.39	0	0	0
05/05/2017	26.96	270,090	26.96	27.39	26.61	0	0	0
04/05/2017	26.96	278,960	26.26	27.83	26.61	0	0	0
03/05/2017	26.26	634,250	24.87	26.26	25.22	1,000	0	0.0
28/04/2017	24.87	312,710	25.39	25.39	24.52	1,010	0	0.0
27/04/2017	25.39	380,030	24.78	25.91	24.61	7,100	0	0.2
26/04/2017	24.78	434,350	24.17	25.39	24.09	0	0	0
25/04/2017	24.17	225,530	25.57	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	24.87	25.91	23.39	0	0	0
20/04/2017	24.87	564,540	24.43	25.65	24.35	1,040	0	0.0
19/04/2017	24.43	593,950	23.48	24.52	22.96	0	0	0
18/04/2017	23.48	588,080	22.17	23.48	21.65	0	0	0
17/04/2017	22.17	427,050	21.30	22.17	20.13	0	350	-0.0
14/04/2017	21.30	149,380	22.70	22.70	21.13	1,000	0	0.0
13/04/2017	22.70	272,980	23.48	23.48	21.87	1,000	0	0.0
12/04/2017	23.48	195,150	22.52	24	22.87	350	0	0.0
11/04/2017	22.52	635,150	21.09	22.52	20.87	0	0	0
10/04/2017	21.09	316,370	19.74	21.09	20.43	1,000	0	0.0
07/04/2017	19.74	27,500	20.22	20.22	19.65	0	0	0
05/04/2017	20.22	22,590	20.17	20.26	20	0	0	0
04/04/2017	20.17	16,470	20.43	20.70	19.22	0	0	0
03/04/2017	20.43	3,800	20	20.61	19.57	0	0	0
31/03/2017	20	14,340	21.04	21.04	20	0	0	0

Page:
<<
18
19
20
>>

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