CTCP Tập đoàn Nam Mê Kông (vc3)

27.10
0.10
(0.37%)
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
(2025-12-29) 		-0.30 -1.10% 22,321,000 425,700 11.6
26.80
27.70
27.10
2 tháng
(2025-12-01) 		-0.50 -1.82% 41,460,500 332,800 9.0
26.70
28.20
27.10
3 tháng
(2025-10-30) 		-2 -6.90% 63,624,300 -180,300 -5.1
26.70
29
27.10
6 tháng
(2025-08-01) 		-1.10 -3.91% 118,083,100 65,200 0.5
26.70
29.20
27.10
12 tháng
(2025-02-03) 		1.68 6.63% 197,951,285 770,800 19.3
24.31
29.20
27.10
24 tháng
(2024-02-15) 		3.74 16.06% 331,988,910 1,058,398 27.5
23.02
29.20
27.10
36 tháng
(2023-02-13) 		5.16 23.61% 454,899,069 1,058,396 27.5
19.33
29.20
27.10
60 tháng
(2021-02-23) 		18.52 218.41% 566,396,723 1,054,550 27.4
8.48
36.69
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
24.63
 148,300 24.18 24.91 24.29 0 0 0
21/06/2022
24.18
 58,500 24.63 24.63 24.12 0 0 0
20/06/2022
24.63
 50,400 25.08 25.08 24.35 0 0 0
17/06/2022
25.08
 53,700 25.48 25.48 24.91 0 400 -0.0
16/06/2022
25.48
 91,900 25.48 25.76 25.36 0 0 0
15/06/2022
25.48
 87,457 24.80 27.23 24.80 0 0 0
14/06/2022
24.80
 213,241 25.08 25.08 24.35 0 0 0
13/06/2022
25.08
 171,030 25.48 25.48 24.91 0 0 0
10/06/2022
25.48
 124,500 25.02 25.48 25.02 0 0 0
09/06/2022
25.02
 155,200 24.91 25.08 24.63 0 0 0
08/06/2022
24.91
 218,423 24.97 25.48 24.69 0 0 0
07/06/2022
24.97
 161,800 25.48 25.48 24.91 0 0 0
06/06/2022
25.48
 206,600 25.53 25.87 25.48 0 0 0
03/06/2022
25.53
 145,523 26.61 26.67 25.53 0 0 0
02/06/2022
26.61
 109,400 26.61 26.72 26.33 0 0 0
01/06/2022
26.61
 157,347 25.82 26.61 25.82 0 0 0
31/05/2022
25.82
 119,918 25.93 25.93 25.76 0 0 0
30/05/2022
25.93
 177,900 25.93 26.16 25.87 0 0 0
27/05/2022
25.93
 320,900 25.70 25.99 25.53 0 0 0
26/05/2022
25.70
 233,432 25.99 26.04 25.48 0 0 0
25/05/2022
25.99
 163,527 25.87 26.04 25.53 0 0 0
24/05/2022
25.87
 161,141 26.10 26.61 25.82 0 0 0
23/05/2022
26.10
 241,400 26.61 26.61 26.10 0 0 0
20/05/2022
26.61
 205,804 26.72 26.78 26.38 0 0 0
19/05/2022
26.72
 184,800 27.40 27.40 26.61 0 0 0
18/05/2022
27.40
 127,111 27.06 27.74 26.61 0 0 0
17/05/2022
27.06
 137,400 26.27 27.74 25.76 0 0 0
16/05/2022
26.27
 218,100 26.04 27.18 26.04 0 0 0
13/05/2022
26.04
 78,900 27.06 27.12 25.99 0 0 0
12/05/2022
27.06
 169,000 28.03 28.03 25.48 0 0 0
11/05/2022
28.03
 88,700 25.93 28.03 25.59 0 0 0
10/05/2022
25.93
 58,700 26.04 26.04 25.25 0 0 0
09/05/2022
26.04
 57,103 27.74 27.80 25.31 0 0 0
06/05/2022
27.74
 97,700 28.03 28.03 26.84 0 0 0
05/05/2022
28.03
 70,800 28.37 28.71 27.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |