Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	26.50	1,517,600	26.20	26.50	26.20	49,100	34,400	0
28/04/2026	26.40	1,618,900	26.10	26.40	26	5,100	33,800	0
27/04/2026	26.30	1,465,700	26	26.30	25.90	17,700	2,000	0
24/04/2026	26.30	1,465,700	26	26.30	25.90	17,700	2,000	0
23/04/2026	26.20	944,800	26.40	26.40	25.90	16,400	14,900	0
22/04/2026	26.40	1,791,500	26.20	26.40	26	15,300	32,800	0
21/04/2026	26.30	922,100	26.50	26.50	26.30	0	2,000	0
20/04/2026	26.50	1,715,300	26.30	26.50	26	17,600	9,000	0
17/04/2026	26.30	1,602,000	26.40	26.40	26	21,200	5,800	0
16/04/2026	26.40	1,595,700	26.50	26.50	25.90	1,400	41,900	0
15/04/2026	26.50	1,620,700	26.10	26.50	26.10	3,300	1,000	0
14/04/2026	26.40	1,131,200	26.60	26.60	26.10	0	0	0
13/04/2026	26.60	1,415,300	26.50	26.60	26	1,800	0	0
10/04/2026	26.50	1,244,900	26.80	26.80	26.10	28,700	20,700	0
09/04/2026	26.80	1,811,400	26.70	26.80	26.40	0	15,100	0
08/04/2026	26.70	1,379,600	26.10	26.70	26.10	1,000	22,500	0
07/04/2026	26.20	1,900,400	26.40	26.40	25.50	500	112,600	-1.1
06/04/2026	26.40	1,460,900	26.60	26.60	26.10	0	56,100	-1.5
03/04/2026	26.60	1,584,100	26.40	26.60	26	57,700	49,300	0.2
02/04/2026	26.50	1,566,900	26.70	26.70	26.30	20,800	14,000	0.2
01/04/2026	26.70	1,407,700	26.50	26.80	26.20	5,300	7,100	-0.0
31/03/2026	26.50	1,655,800	25.90	26.50	25.90	25,700	26,100	-0.0
30/03/2026	26.20	1,427,000	26.20	26.20	25.50	22,500	35,600	-0.3
27/03/2026	26.20	1,045,400	26	26.20	25.70	22,500	35,600	-0.3
26/03/2026	26	1,126,900	26.20	26.20	25.70	11,700	26,200	-0.4
25/03/2026	26.20	798,700	26	26.20	25.70	14,900	39,100	-0.6
24/03/2026	26	1,024,000	25.40	26	25.40	14,900	39,100	-0.6
23/03/2026	25.50	1,050,100	25.40	25.60	25	11,700	57,000	-1.2
20/03/2026	25.70	810,800	25.50	25.70	25.20	95,800	16,400	2.0
19/03/2026	25.60	1,118,000	25.20	25.60	25	95,800	16,400	2.0
18/03/2026	25.50	800,300	25.20	25.50	25.20	2,100	21,300	-0.5
17/03/2026	25.40	709,200	25.20	25.50	25.10	0	41,200	-1.0
16/03/2026	25.20	650,400	24.80	25.20	24.80	0	46,100	-1.2
13/03/2026	25	722,500	25.30	25.30	24.80	7,900	30,300	-0.6
12/03/2026	25.30	800,300	25.80	25.90	25.30	74,700	33,500	1.1
11/03/2026	25.80	1,182,100	25.40	26	25.40	99,800	25,200	1.9
10/03/2026	25.40	1,177,000	24.80	25.40	24.30	26,500	115,500	-2.3
09/03/2026	24.80	1,428,000	27	27	24.50	26,500	115,500	-2.3
06/03/2026	27	837,000	26.80	27	26.70	16,100	54,000	-1.0
05/03/2026	26.80	1,010,200	26.60	26.80	26.50	57,700	49,300	0.2
04/03/2026	26.60	1,213,700	27.10	27.20	26.20	9,500	64,900	-1.5
03/03/2026	27.10	1,040,700	26.80	27.10	26.70	21,800	41,700	-0.5
02/03/2026	26.80	1,051,300	27.50	27.60	26.60	23,200	29,500	-0.2
27/02/2026	27.50	719,200	27.30	27.60	27.30	47,700	64,400	-0.5
26/02/2026	27.50	1,101,200	27.20	27.50	27.10	7,500	2,000	0.1
25/02/2026	27.30	893,900	27.20	27.30	27.10	33,300	14,100	0.5
24/02/2026	27.30	964,000	27.60	27.60	27.10	40,400	26,300	0.4
23/02/2026	27.60	838,000	27.30	27.70	27.20	1,500	22,500	-0.6
13/02/2026	27.50	813,600	27.40	27.60	27.10	1,700	22,000	-0.6
12/02/2026	27.40	1,067,900	27.20	27.60	27	27,000	70,100	-1.2
11/02/2026	27.40	1,190,900	27.10	27.50	27	41,800	100,700	-1.6
10/02/2026	27.10	1,253,000	26.90	27.40	26.90	17,200	90,200	-2.0
09/02/2026	27.10	1,288,100	26.80	27.30	26.70	20,600	16,300	0.1
06/02/2026	26.90	1,193,400	27.20	27.20	26.50	45,900	66,900	-0.6
05/02/2026	27.20	1,288,800	27	27.50	26.90	45,900	66,900	-0.6
04/02/2026	27.10	1,340,900	27.20	27.30	26.90	23,200	29,500	-0.2
03/02/2026	27.20	1,390,400	27.10	27.40	26.90	82,000	8,900	2.0
02/02/2026	27.10	1,418,900	27.50	27.50	26.80	82,000	8,900	2.0
30/01/2026	27.50	1,287,100	27.30	27.50	27.10	28,200	21,400	0.2
29/01/2026	27.30	1,250,600	26.90	27.50	26.90	37,200	168,300	-3.6
28/01/2026	27.10	1,390,500	26.90	27.30	26.80	100	111,200	-3.0
27/01/2026	27	1,311,000	26.80	27.30	26.80	30,100	4,300	0.7
26/01/2026	26.90	1,276,400	27.10	27.10	26.70	87,300	99,400	-0.3
23/01/2026	27.10	1,375,100	27.60	27.60	27	50,500	38,300	0.3
22/01/2026	27.60	1,428,100	27.30	27.80	27.30	48,200	1,000	1.3
21/01/2026	27.30	1,077,500	27.30	27.40	27.10	15,000	26,500	-0.3
20/01/2026	27.30	1,116,400	27.70	27.70	27.10	147,800	7,800	3.8
19/01/2026	27.70	1,408,800	27.30	27.70	27	156,000	10,900	4.0
16/01/2026	27.30	1,035,600	27	27.40	26.80	122,500	17,300	2.9
15/01/2026	27	1,172,500	27.30	27.30	26.70	62,100	33,700	0.8
14/01/2026	27.30	1,048,200	27.70	27.70	27.20	65,200	53,500	0.3
13/01/2026	27.70	1,192,900	27.50	27.70	27.20	25,400	48,300	-0.6
12/01/2026	27.50	1,217,300	27	27.50	26.70	82,100	33,400	1.3
09/01/2026	27	1,159,400	26.80	27.10	26.30	90,500	6,800	2.3
08/01/2026	26.80	921,800	27.10	27.30	26.80	9,600	65,800	-1.5
07/01/2026	27.10	1,026,600	27	27.20	26.60	16,200	43,900	-0.7
06/01/2026	27	1,155,400	27.40	27.40	26.50	7,900	56,800	-1.3
05/01/2026	27.20	991,800	27	27.30	26.20	5,300	7,100	-0.0
31/12/2025	27	785,600	26.90	27	25.80	10,400	27,500	-0.5
30/12/2025	26.90	894,800	27.30	27.40	26.90	10,400	27,500	-0.5
29/12/2025	27.30	725,800	27	27.40	27	2,300	9,300	-0.2
26/12/2025	27	1,158,600	26.90	27.20	26.70	8,200	5,200	0.1
25/12/2025	26.90	1,175,000	26.90	27.30	26.80	16,400	2,300	0.4
24/12/2025	26.90	772,300	27.20	27.30	26.90	17,800	6,000	0.3
23/12/2025	27.20	1,436,100	27.60	27.60	27.10	4,600	8,700	-0.1
22/12/2025	27.60	832,800	27.30	27.70	27.30	0	21,900	-0.6
19/12/2025	27.30	840,300	26.70	27.40	26.60	8,500	20,300	-0.3
18/12/2025	26.80	907,400	27.10	27.40	26.80	0	43,000	-1.2
17/12/2025	27.10	718,900	27.40	27.40	26.80	16,800	10,000	0.2
16/12/2025	27.40	1,002,400	27.20	27.50	26.80	33,300	13,300	0.5
15/12/2025	27.20	755,400	26.60	27.20	26.60	1,500	11,500	-0.3
12/12/2025	26.80	723,500	27.10	27.40	26.80	13,400	11,200	0.1
11/12/2025	27.20	1,138,100	26.60	27.30	26.60	11,500	25,500	-0.4
10/12/2025	26.70	930,100	27.20	27.30	26.70	0	32,200	-0.9
09/12/2025	27.20	1,166,600	26.60	27.20	26.40	10,200	5,200	0.1
08/12/2025	26.80	998,600	27.20	27.40	26.50	19,000	10,800	0.2
05/12/2025	27.20	1,079,200	28.20	28.30	27.10	50,100	23,200	0.7
04/12/2025	28.20	832,400	28	28.20	27.60	0	33,500	-0.9
03/12/2025	28	827,000	27.60	28	27.30	8,100	15,200	-0.2
02/12/2025	27.60	885,600	27.50	27.60	27.10	5,000	25,500	-0.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	0.20	0.76%	32,727,600	-224,600	-2.6	26.20 26.80 26.50
2 tháng (2026-03-02)	-0.40	-1.49%	52,324,200	-489,300	-9.6	24.80 27.10 26.50
3 tháng (2026-01-29)	-0.90	-3.30%	71,624,100	-705,600	-15.5	24.80 27.60 26.50
6 tháng (2025-10-31)	-1.70	-6.05%	135,640,800	-1,025,400	-24.4	24.80 28.20 26.50
12 tháng (2025-05-05)	1.17	4.64%	235,800,800	92,800	3.4	24.80 29.20 26.50
24 tháng (2024-05-09)	1.74	7.07%	368,041,261	241,698	9.0	23.10 29.20 26.50
36 tháng (2023-05-15)	4.71	21.72%	508,242,559	241,696	9.0	19.33 29.20 26.50
60 tháng (2021-05-25)	15.96	152.77%	629,944,933	240,350	8.9	9.57 36.69 26.50

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH