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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |