CTCP Tập đoàn Nam Mê Kông (vc3)

27.20
-1
(-3.55%)
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
(2025-11-05) 		0.30 1.08% 21,684,600 -470,600 -12.9
26.80
28.20
27.20
2 tháng
(2025-10-06) 		0.10 0.36% 41,159,200 -462,800 -12.5
26.80
29.20
27.20
3 tháng
(2025-09-08) 		0.10 0.36% 57,255,300 -446,400 -12.0
26.80
29.20
27.20
6 tháng
(2025-06-09) 		2.88 11.37% 107,800,500 327,300 8.3
25.23
29.20
27.20
12 tháng
(2024-12-10) 		1.69 6.36% 180,976,925 499,700 12.0
24.31
29.20
27.20
24 tháng
(2023-12-18) 		8.79 45.26% 316,077,559 671,698 17.0
19.41
29.20
27.20
36 tháng
(2022-12-21) 		6.36 29.10% 424,305,119 671,696 17.0
18.46
29.20
27.20
60 tháng
(2020-12-31) 		19.51 224.64% 534,081,522 669,250 16.9
8.01
36.69
27.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
28.37
 81,924 28.48 28.82 28.03 0 0 0
29/04/2022
28.48
 51,213 28.37 28.76 28.37 0 0 0
28/04/2022
28.37
 41,623 27.69 28.99 27.69 0 0 0
27/04/2022
27.69
 78,676 25.19 27.69 25.19 0 0 0
26/04/2022
25.19
 252,000 25.19 27.29 24.35 0 0 0
25/04/2022
25.19
 159,316 27.06 27.18 25.14 0 0 0
22/04/2022
27.06
 141,100 26.95 28.31 26.61 0 0 0
21/04/2022
26.95
 190,600 26.89 27.18 25.48 0 0 0
20/04/2022
26.89
 134,100 27.63 27.80 25.19 0 0 0
19/04/2022
27.63
 248,000 27.69 28.42 27.06 0 0 0
18/04/2022
27.69
 216,700 29.95 30.12 27.52 0 0 0
15/04/2022
29.95
 123,900 30.12 30.23 29.89 0 0 0
14/04/2022
30.12
 167,800 29.89 30.29 29.89 0 0 0
13/04/2022
29.89
 95,097 29.61 29.89 29.38 0 0 0
12/04/2022
29.61
 238,917 29.55 29.78 28.99 0 0 0
08/04/2022
29.55
 210,919 29.50 29.72 28.76 0 0 0
07/04/2022
29.50
 90,300 30.23 30.23 29.33 0 0 0
06/04/2022
30.23
 114,100 30.23 30.29 29.89 0 0 0
05/04/2022
30.23
 499,900 29.78 30.91 29.44 0 0 0
04/04/2022
29.78
 298,501 29.72 29.89 29.16 0 0 0
01/04/2022
29.72
 161,500 30.18 30.29 28.59 0 0 0
31/03/2022
30.18
 209,109 30.40 30.80 30.01 0 0 0
30/03/2022
30.40
 171,000 31.14 31.14 30.29 0 0 0
29/03/2022
31.14
 629,450 30.52 31.71 30.52 0 0 0
28/03/2022
30.52
 149,831 29.72 30.91 29.67 0 0 0
25/03/2022
29.72
 196,704 30.40 30.40 29.61 0 0 0
24/03/2022
30.40
 177,199 30.69 30.69 29.84 0 0 0
23/03/2022
30.69
 159,400 30.57 30.97 30.57 0 0 0
22/03/2022
30.57
 97,320 31.99 32.05 30.35 0 0 0
21/03/2022
31.99
 382,032 31.14 32.16 30.18 0 0 0
18/03/2022
31.14
 340,502 31.76 31.76 30.97 0 0 0
17/03/2022
31.76
 479,455 31.14 33.01 31.14 0 0 0
16/03/2022
31.14
 447,850 29.38 32.16 28.59 0 0 0
15/03/2022
29.38
 259,848 29.21 29.78 28.08 0 0 0
14/03/2022
29.21
 198,200 29.95 30.01 29.21 0 0 0
11/03/2022
29.95
 86,900 30.74 30.97 29.84 0 0 0
10/03/2022
30.74
 417,068 30.01 30.86 30.01 0 0 0
09/03/2022
30.01
 100,435 30.35 30.35 29.04 0 0 0
08/03/2022
30.35
 174,736 30.80 30.80 30.12 0 0 0
07/03/2022
30.80
 265,901 31.08 31.08 30.46 0 0 0
04/03/2022
31.08
 424,216 30.57 31.14 30.57 0 0 0
03/03/2022
30.57
 337,990 29.50 30.57 29.16 0 0 0
02/03/2022
29.50
 285,056 29.16 29.78 29.16 0 0 0
01/03/2022
29.16
 275,405 28.87 29.16 28.71 0 0 0
28/02/2022
28.87
 228,630 29.38 29.50 28.87 0 0 0
25/02/2022
29.38
 151,800 29.61 29.61 29.21 0 0 0
24/02/2022
29.61
 123,756 30.12 30.12 29.33 0 0 0
23/02/2022
30.12
 87,802 30.12 30.35 29.95 0 0 0
22/02/2022
30.12
 81,000 30.12 30.46 29.89 0 0 0
21/02/2022
30.12
 92,440 30.23 30.46 30.01 0 0 0
18/02/2022
30.23
 97,700 30.46 30.57 30.01 0 0 0
17/02/2022
30.46
 72,600 30.40 30.57 30.35 0 0 0
16/02/2022
30.40
 66,804 30.18 30.63 30.12 0 0 0
15/02/2022
30.18
 66,700 30.35 30.57 29.95 0 0 0
14/02/2022
30.35
 46,992 30.46 30.86 30.01 0 0 0
11/02/2022
30.46
 94,013 30.86 30.86 30.01 0 0 0
10/02/2022
30.86
 85,100 30.86 30.86 30.29 0 0 0
09/02/2022
30.86
 100,721 31.03 31.37 30.74 0 0 0
08/02/2022
31.03
 124,600 31.14 31.25 30.74 0 0 0
07/02/2022
31.14
 94,804 30.86 31.25 30.86 0 0 0
28/01/2022
30.86
 185,583 30.40 31.48 29.44 0 0 0
27/01/2022
30.40
 141,500 30.40 31.14 29.72 0 300 -0.0
26/01/2022
30.40
 450,110 30.40 31.42 30.29 0 0 0
25/01/2022
30.40
 226,062 31.71 32.10 30.29 0 0 0
24/01/2022
31.71
 272,800 32.27 32.44 30.01 0 0 0
21/01/2022
32.27
 162,212 32.56 32.84 31.31 0 700 -0.0
20/01/2022
32.56
 305,300 32.39 32.84 30.80 0 0 0
19/01/2022
32.39
 134,500 33.12 33.23 32.33 0 0 0
18/01/2022
33.12
 308,400 33.01 33.69 29.72 0 0 0
17/01/2022
33.01
 391,242 32.95 34.25 32.84 0 0 0
14/01/2022
32.95
 109,913 32.84 33.06 32.39 0 0 0
13/01/2022
32.84
 313,300 31.99 33.12 31.99 0 0 0
12/01/2022
31.99
 170,100 33.18 33.29 30.01 0 0 0
11/01/2022
33.18
 358,172 32.84 33.29 32.39 0 0 0
10/01/2022
32.84
 357,182 32.89 33.12 32.56 0 0 0
07/01/2022
32.89
 316,746 32.78 33.06 32.33 0 0 0
06/01/2022
32.78
 228,694 33.01 33.46 32.78 0 0 0
05/01/2022
33.01
 418,800 32.72 33.06 32.67 0 0 0
04/01/2022
32.72
 107,357 32.67 33.80 32.61 0 0 0
31/12/2021
32.67
 194,932 32.95 33.01 29.72 0 0 0
30/12/2021
32.95
 115,311 33.97 33.97 32.27 0 0 0
29/12/2021
33.97
 155,363 35.95 35.95 32.56 0 0 0
28/12/2021
35.95
 356,554 33.12 35.95 31.20 0 0 0
27/12/2021
33.12
 137,870 34.76 34.76 32.84 0 0 0
24/12/2021
34.76
 667,304 33.69 35.22 33.69 0 0 0
23/12/2021
33.69
 529,826 32.84 34.25 32.67 0 0 0
22/12/2021
32.84
 387,793 31.48 33.40 30.01 0 0 0
21/12/2021
31.48
 176,700 32.22 32.22 29.21 0 0 0
20/12/2021
32.22
 220,762 32.22 32.56 30.46 0 0 0
17/12/2021
32.22
 615,262 29.33 32.22 26.61 0 0 0
16/12/2021
29.33
 164,807 30.01 30.18 29.16 0 0 0
15/12/2021
30.01
 311,700 30.74 30.74 29.84 0 0 0
14/12/2021
30.74
 235,402 30.46 30.80 29.78 0 0 0
13/12/2021
30.46
 505,004 29.72 31.08 29.72 0 0 0
10/12/2021
29.72
 193,603 30.46 30.46 29.50 0 0 0
09/12/2021
30.46
 285,808 30.29 30.46 29.44 0 0 0
08/12/2021
30.29
 502,899 30.12 30.57 29.10 0 0 0
07/12/2021
30.12
 849,647 32.72 32.72 29.50 0 0 0
06/12/2021
32.72
 299,530 33.86 34.25 31.71 0 0 0
03/12/2021
33.86
 1,177,655 33.12 35.67 32.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |