CTCP Tập đoàn Nam Mê Kông (vc3)

26.60
0.30
(1.14%)
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
(2026-05-13) 		0 0% 26,556,300 296,400 0
25.80
26.60
26.60
2 tháng
(2026-04-13) 		-0.30 -1.13% 52,422,700 247,900 0
25.80
26.60
26.60
3 tháng
(2026-03-16) 		1.10 4.37% 76,995,200 -18,000 -4.4
25.20
26.80
26.60
6 tháng
(2025-12-15) 		-0.90 -3.31% 140,068,600 -150,500 -7.9
24.80
27.70
26.60
12 tháng
(2025-06-17) 		0.61 2.38% 249,753,500 -2,300 -4.6
24.80
29.20
26.60
24 tháng
(2024-06-24) 		2.95 12.66% 386,357,824 517,898 9.0
23.35
29.20
26.60
36 tháng
(2023-06-28) 		5.69 27.59% 521,402,481 517,296 9.0
19.33
29.20
26.60
60 tháng
(2021-07-08) 		15.96 154.33% 660,898,457 515,850 8.9
9.57
36.69
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |