CTCP Kho vận Miền Nam (stg)

45.95
2
(4.55%)
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
(2024-04-16) 		-2.90 -6.19% 7,000 -1,500 -0.1
43.95
47.35
43.95
2 tháng
(2024-03-18) 		-3.80 -7.96% 13,200 -1,500 -0.1
43.95
49.40
43.95
3 tháng
(2024-02-16) 		-3.65 -7.67% 24,500 -3,200 -0.1
43.95
49.40
43.95
6 tháng
(2023-11-20) 		-5.25 -10.67% 50,300 -8,200 -0.4
43.95
52.60
43.95
12 tháng
(2023-05-22) 		-6.15 -12.28% 175,600 -11,300 -0.5
43.95
52.60
43.95
24 tháng
(2022-05-27) 		13.60 44.81% 4,151,700 -63,920 -8.7
26.50
55
43.95
36 tháng
(2021-06-01) 		26.95 158.53% 13,588,500 22,180 -5.5
15.90
55
43.95
60 tháng
(2019-06-12) 		29.75 209.51% 18,166,230 13,870 -5.6
12.20
55
43.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
43.95
0
 0 43.95 43.95 43.95 0 0 0
#2 15/05/2024
43.95
0
 0 43.95 43.95 43.95 0 0 0
#3 14/05/2024
43.95
-1.95
 1,900 43.40 43.95 43.40 0 0 0
#4 13/05/2024
45.90
0
 0 45.90 45.90 45.90 0 0 0
#5 10/05/2024
45.90
0
 0 45.90 45.90 45.90 0 0 0
#6 09/05/2024
45.90
0
 0 45.90 45.90 45.90 0 0 0
#7 08/05/2024
45.90
-0.85
 2,200 45.90 45.90 45.90 0 100 -0.0
#8 07/05/2024
46.75
1.75
 200 44.50 46.75 44.50 0 0 0
#9 06/05/2024
45
-2
 200 44 45 44 0 0 0
#10 03/05/2024
47
0
 0 47 47 47 0 0 0
#11 02/05/2024
47
0
 0 47 47 47 0 0 0
#12 26/04/2024
47
2
 300 47.65 47.65 46.90 0 0 0
#13 25/04/2024
45
0
 0 45 45 45 0 0 0
#14 24/04/2024
45
-2.35
 200 45 45 45 0 0 0
#15 23/04/2024
47.35
0
 0 47.35 47.35 47.35 0 0 0
#16 22/04/2024
47.35
0.50
 1,800 43.80 47.35 43.80 100 1,500 -0.1
#17 19/04/2024
46.85
0
 0 46.85 46.85 46.85 0 0 0
#18 17/04/2024
46.85
0
 0 46.85 46.85 46.85 0 0 0
#19 16/04/2024
46.85
-2
 200 45.60 46.85 45.60 0 0 0
#20 15/04/2024
48.85
0
 0 48.85 48.85 48.85 0 0 0
#21 12/04/2024
48.85
1.10
 100 48.85 48.85 48.85 0 0 0
#22 11/04/2024
47.75
1.80
 100 47.75 47.75 47.75 0 0 0
#23 10/04/2024
45.95
-3.45
 2,000 46 46 45.95 0 0 0
#24 09/04/2024
49.40
0
 0 49.40 49.40 49.40 0 0 0
#25 08/04/2024
49.40
0
 0 49.40 49.40 49.40 0 0 0
#26 05/04/2024
49.40
0
 0 49.40 49.40 49.40 0 0 0
#27 04/04/2024
49.40
1.50
 3,100 49.40 49.40 49.40 0 0 0
#28 03/04/2024
47.90
-0.70
 200 45.30 47.90 45.30 0 0 0
#29 02/04/2024
48.60
0
 0 48.60 48.60 48.60 0 0 0
#30 01/04/2024
48.60
0
 0 48.60 48.60 48.60 0 0 0
#31 29/03/2024
48.60
0
 0 48.60 48.60 48.60 0 0 0
#32 28/03/2024
48.60
1.70
 100 48.60 48.60 48.60 0 0 0
#33 27/03/2024
46.90
-1.10
 200 47 47 46.90 0 0 0
#34 26/03/2024
48
0.25
 400 49.65 49.65 48 0 0 0
#35 25/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#36 22/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#37 21/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#38 19/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#39 18/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#40 15/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#41 14/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#42 13/03/2024
47.75
0
 0 47.75 47.75 47.75 0 0 0
#43 12/03/2024
47.75
2.05
 200 45.70 47.75 45.90 0 0 0
#44 11/03/2024
45.70
0.10
 2,500 45.60 45.70 45.50 0 1,300 -0.1
#45 08/03/2024
45.60
0
 0 45.60 45.60 45.60 0 0 0
#46 07/03/2024
45.60
-3.05
 1,300 48.65 48.65 45.30 0 0 0
#47 06/03/2024
48.65
3.15
 100 45.50 48.65 48.65 0 0 0
#48 05/03/2024
45.50
-1.30
 1,300 46.80 50 45.35 0 0 0
#49 04/03/2024
46.80
0
 100 46.80 46.80 46.80 0 0 0
#50 01/03/2024
46.80
-1.05
 1,500 47.85 47.85 46.80 0 400 -0.0
#51 29/02/2024
47.85
2.65
 1,100 45.20 47.90 45 0 0 0
#52 28/02/2024
45.20
-2.70
 100 47.90 47.90 45.20 0 0 0
#53 27/02/2024
47.90
2.85
 100 45.05 47.90 47.90 0 0 0
#54 26/02/2024
45.05
-1.70
 600 46.75 46.75 44.65 0 0 0
#55 23/02/2024
46.75
0
 100 46.75 46.75 46.75 0 0 0
#56 22/02/2024
46.75
-0.05
 200 46.80 46.80 46.75 0 0 0
#57 21/02/2024
46.80
-2.50
 1,400 49.30 49.30 46.80 0 0 0
#58 20/02/2024
49.30
1.70
 500 47.60 49.30 47.40 0 0 0
#59 16/02/2024
47.60
-0.15
 200 47.75 47.75 47.60 0 0 0
#60 15/02/2024
47.75
2.90
 100 44.85 47.75 47.75 0 0 0
#61 07/02/2024
44.85
-0.65
 2,200 45.50 45.60 44.85 0 0 0
#62 06/02/2024
45.50
-1.85
 600 47.35 47.35 44.50 0 0 0
#63 05/02/2024
47.35
-3.55
 1,000 50.90 50.90 47.35 0 0 0
#64 02/02/2024
50.90
1
 600 49.90 52.80 46.60 0 0 0
#65 01/02/2024
49.90
1.15
 600 48.75 52 46 0 0 0
#66 31/01/2024
48.75
0
 0 48.75 48.75 48.75 0 0 0
#67 30/01/2024
48.75
0
 0 48.75 48.75 48.75 0 0 0
#68 29/01/2024
48.75
3.15
 100 45.60 48.75 48.75 0 0 0
#69 26/01/2024
45.60
0.10
 1,200 45.50 45.60 45.60 0 0 0
#70 25/01/2024
45.50
-2.90
 200 48.40 48.40 45.50 0 0 0
#71 24/01/2024
48.40
-3.60
 1,400 52 52 48.40 0 0 0
#72 23/01/2024
52
0
 0 52 52 52 0 0 0
#73 22/01/2024
52
0
 0 52 52 52 0 0 0
#74 19/01/2024
52
0
 0 52 52 52 0 0 0
#75 18/01/2024
52
0
 0 52 52 52 0 0 0
#76 17/01/2024
52
0.20
 300 51.80 52 48.20 0 0 0
#77 16/01/2024
51.80
3.25
 1,300 48.55 51.80 45.40 0 0 0
#78 15/01/2024
48.55
0
 0 48.55 48.55 48.55 0 0 0
#79 12/01/2024
48.55
-3.65
 300 52.20 52.20 48.55 0 0 0
#80 11/01/2024
52.20
3.30
 100 48.90 52.20 52.20 0 0 0
#81 10/01/2024
48.90
3.05
 500 45.85 49.05 48.90 0 0 0
#82 09/01/2024
45.85
0.05
 400 45.80 45.85 45.85 0 0 0
#83 08/01/2024
45.80
-2.50
 300 48.30 48.30 45.50 0 0 0
#84 05/01/2024
48.30
0
 0 48.30 48.30 48.30 0 0 0
#85 04/01/2024
48.30
-3.60
 600 51.90 51.90 48.30 0 0 0
#86 03/01/2024
51.90
3
 300 48.90 52.20 46 0 0 0
#87 02/01/2024
48.90
0
 0 48.90 48.90 48.90 0 0 0
#88 29/12/2023
48.90
0
 0 48.90 48.90 48.90 0 0 0
#89 28/12/2023
48.90
0
 0 48.90 48.90 48.90 0 0 0
#90 27/12/2023
48.90
0
 0 48.90 48.90 48.90 0 0 0
#91 26/12/2023
48.90
0
 0 48.90 48.90 48.90 0 0 0
#92 25/12/2023
48.90
2.90
 100 46 48.90 48.90 0 0 0
#93 22/12/2023
46
-2.90
 200 48.90 48.90 46 0 0 0
#94 21/12/2023
48.90
0
 0 48.90 48.90 48.90 0 0 0
#95 20/12/2023
48.90
-0.40
 300 49.30 49.30 46.10 0 0 0
#96 19/12/2023
49.30
0
 0 49.30 49.30 49.30 0 0 0
#97 18/12/2023
49.30
3.20
 100 46.10 49.30 49.30 0 0 0
#98 15/12/2023
46.10
0
 0 46.10 46.10 46.10 0 0 0
#99 14/12/2023
46.10
-3.30
 3,500 49.40 50 46 0 500 -0.0
#100 13/12/2023
49.40
0
 0 49.40 49.40 49.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |