Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
02/12/2021	33.12	1,339,805	30.35	33.18	30.35	0	0	0
01/12/2021	30.35	210,059	31.03	31.03	27.97	0	0	0
30/11/2021	31.03	185,585	31.48	31.71	30.01	0	0	0
29/11/2021	31.48	230,409	31.71	31.99	30.63	0	0	0
26/11/2021	31.71	454,100	30.57	31.71	30.01	0	0	0
25/11/2021	30.57	231,300	32.16	32.16	30.57	0	0	0
24/11/2021	32.16	376,923	31.71	32.16	30.57	0	0	0
23/11/2021	31.71	375,879	32.39	32.56	29.44	0	0	0
22/11/2021	32.39	815,448	31.48	32.39	29.44	0	0	0
19/11/2021	31.48	609,871	33.23	33.40	30.57	0	0	0
18/11/2021	33.23	488,945	33.86	33.97	31.65	0	0	0
17/11/2021	33.86	518,282	33.40	35.67	32.27	0	0	0
16/11/2021	33.40	407,305	30.69	33.63	31.14	0	0	0
15/11/2021	30.69	762,459	27.91	30.69	27.91	0	0	0
12/11/2021	27.91	453,328	26.55	27.91	26.04	0	0	0
11/11/2021	26.55	358,808	26.78	27.06	25.99	0	0	0
10/11/2021	26.78	596,415	24.35	26.78	23.72	0	0	0
09/11/2021	24.35	476,813	23.95	24.57	23.61	0	0	0
08/11/2021	23.95	393,071	23.50	23.95	23.10	0	0	0
05/11/2021	23.50	385,411	24.06	24.80	23.50	0	0	0
04/11/2021	24.06	1,054,510	23.21	24.06	21.06	0	0	0
03/11/2021	23.21	516,614	22.59	24.01	22.53	0	0	0
02/11/2021	22.59	854,330	21.06	23.16	21.01	0	2	-0.0
01/11/2021	21.06	657,232	19.19	21.06	19.02	0	0	0
29/10/2021	19.19	585,086	18.46	19.19	18.06	0	0	0
28/10/2021	18.46	561,335	18.40	18.46	16.59	0	0	0
27/10/2021	18.40	470,900	18.34	18.51	18.12	0	0	0
26/10/2021	18.34	335,900	16.82	18.46	16.99	0	0	0
25/10/2021	16.82	390,800	15.29	16.82	15.17	0	0	0
22/10/2021	15.29	218,400	15.17	15.29	15.06	0	0	0
21/10/2021	15.17	305,200	15.12	15.46	15.06	0	0	0
20/10/2021	15.12	243,100	15.29	15.34	15.06	0	0	0
19/10/2021	15.29	256,400	15.12	15.29	15.00	0	0	0
18/10/2021	15.12	235,300	15.23	15.29	15.12	0	0	0
15/10/2021	15.23	245,100	15.12	15.29	15.00	0	0	0
14/10/2021	15.12	273,400	14.89	15.17	14.89	0	0	0
13/10/2021	14.89	299,600	14.95	15.06	14.89	0	0	0
12/10/2021	14.95	253,800	15.00	15.12	14.89	0	0	0
11/10/2021	15.00	228,100	14.95	15.12	14.89	0	0	0
08/10/2021	14.95	279,600	15.06	15.17	14.95	0	0	0
07/10/2021	15.06	297,213	14.89	15.12	14.89	0	0	0
06/10/2021	14.89	289,900	15.12	15.29	14.89	0	0	0
05/10/2021	15.12	249,600	15.00	15.17	14.89	0	0	0
04/10/2021	15.00	292,540	15.23	15.46	15.00	0	0	0
01/10/2021	15.23	253,906	15.17	15.23	15.06	0	0	0
30/09/2021	15.17	270,810	15.00	15.17	14.89	0	0	0
29/09/2021	15.00	268,400	14.95	15.06	14.78	0	0	0
28/09/2021	14.95	282,312	14.89	14.95	14.66	0	0	0
27/09/2021	14.89	218,657	14.15	15.12	14.15	0	0	0
24/09/2021	14.15	304,220	14.72	14.72	14.10	0	0	0
23/09/2021	14.72	227,900	15.00	15.17	14.66	0	0	0
22/09/2021	15.00	184,100	15.23	15.29	14.95	0	0	0
21/09/2021	15.23	203,200	15.29	15.34	15.12	0	0	0
20/09/2021	15.29	190,200	15.29	15.57	15.17	0	0	0
17/09/2021	15.29	194,110	15.12	15.57	15.00	0	0	0
16/09/2021	15.12	187,400	15.23	15.46	15.12	0	0	0
15/09/2021	15.23	114,900	15.06	15.34	15.00	0	0	0
14/09/2021	15.06	240,900	15.34	15.51	15.06	0	0	0
13/09/2021	15.34	153,200	15.57	15.74	15.29	0	0	0
10/09/2021	15.57	163,800	15.29	15.74	15.00	0	0	0
09/09/2021	15.29	166,300	15.00	15.29	14.89	0	0	0
08/09/2021	15.00	160,300	15.12	15.12	14.72	0	0	0
07/09/2021	15.12	166,400	15.29	15.46	15.12	0	0	0
06/09/2021	15.29	162,500	15.17	15.46	15.06	0	0	0

Page:
<<
10
11
12
>>

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

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH