CTCP Tập đoàn Nam Mê Kông (vc3)

25.60
0.10
(0.39%)
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
(2026-06-29) 		-1.10 -4.14% 30,327,000 43,900 0
25.20
27
25.60
2 tháng
(2026-06-01) 		-0.50 -1.92% 52,786,900 434,000 0
25.20
27
25.60
3 tháng
(2026-05-04) 		-0.80 -3.04% 77,899,500 508,900 0
25.20
27
25.60
6 tháng
(2026-01-30) 		-2 -7.27% 148,324,900 -66,600 -12.0
24.80
27.60
25.60
12 tháng
(2025-08-04) 		-2.80 -9.89% 267,992,200 -299,500 -19.6
24.80
29.20
25.60
24 tháng
(2024-08-08) 		0 -0.02% 414,884,626 750,198 9.0
24.31
29.20
25.60
36 tháng
(2023-08-14) 		2.97 13.20% 546,916,859 749,596 9.0
19.33
29.20
25.60
60 tháng
(2021-08-24) 		10.78 73.23% 697,968,426 748,150 8.9
14.15
36.69
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2022
26.44
 104,200 26.33 26.44 26.33 0 0 0
22/07/2022
26.33
 104,900 25.76 26.61 25.76 0 0 0
21/07/2022
25.76
 102,700 25.53 25.76 25.53 0 0 0
20/07/2022
25.53
 133,395 24.86 25.53 24.86 0 0 0
19/07/2022
24.86
 156,300 24.46 24.86 24.40 0 0 0
18/07/2022
24.46
 109,800 24.40 24.57 24.40 0 0 0
15/07/2022
24.40
 122,828 24.29 24.57 24.29 0 0 0
14/07/2022
24.29
 142,200 24.23 24.29 24.23 0 0 0
13/07/2022
24.23
 167,903 23.78 24.29 23.78 0 0 0
12/07/2022
23.78
 180,617 23.78 24.06 23.04 0 0 0
11/07/2022
23.78
 154,000 24.35 24.46 23.78 0 0 0
08/07/2022
24.35
 185,065 24.06 24.69 23.95 0 0 0
07/07/2022
24.06
 141,720 24.23 24.23 23.72 0 0 0
06/07/2022
24.23
 177,700 24.86 24.86 24.23 0 0 0
05/07/2022
24.86
 161,800 25.48 25.48 24.86 0 0 0
04/07/2022
25.48
 155,900 25.48 25.76 25.42 0 0 0
01/07/2022
25.48
 178,900 25.08 25.48 24.80 0 0 0
30/06/2022
25.08
 177,600 25.48 25.87 25.08 0 0 0
29/06/2022
25.48
 178,500 25.36 25.82 25.36 0 0 0
28/06/2022
25.36
 245,301 25.19 25.87 25.19 0 0 0
27/06/2022
25.19
 226,600 24.69 25.31 24.63 0 0 0
24/06/2022
24.69
 104,800 24.69 24.86 24.63 0 0 0
23/06/2022
24.69
 98,300 24.63 24.86 24.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |