CTCP Tập đoàn Nam Mê Kông (vc3)

26.50
0.10
(0.38%)
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
(2026-03-30) 		0.20 0.76% 32,727,600 -224,600 -2.6
26.20
26.80
26.50
2 tháng
(2026-03-02) 		-0.40 -1.49% 52,324,200 -489,300 -9.6
24.80
27.10
26.50
3 tháng
(2026-01-29) 		-0.90 -3.30% 71,624,100 -705,600 -15.5
24.80
27.60
26.50
6 tháng
(2025-10-31) 		-1.70 -6.05% 135,640,800 -1,025,400 -24.4
24.80
28.20
26.50
12 tháng
(2025-05-05) 		1.17 4.64% 235,800,800 92,800 3.4
24.80
29.20
26.50
24 tháng
(2024-05-09) 		1.74 7.07% 368,041,261 241,698 9.0
23.10
29.20
26.50
36 tháng
(2023-05-15) 		4.71 21.72% 508,242,559 241,696 9.0
19.33
29.20
26.50
60 tháng
(2021-05-25) 		15.96 152.77% 629,944,933 240,350 8.9
9.57
36.69
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2021
15.17
 158,200 15.23 15.46 15.17 0 0 0
31/08/2021
15.23
 169,310 15.23 15.51 15.06 0 0 0
30/08/2021
15.23
 190,200 15.17 15.40 15.00 0 0 0
27/08/2021
15.17
 143,800 15.23 15.40 14.61 0 0 0
26/08/2021
15.23
 156,593 14.89 15.23 14.55 0 0 0
25/08/2021
14.89
 185,710 14.72 14.89 14.55 0 0 0
24/08/2021
14.72
 167,320 14.66 15.00 14.44 0 0 0
23/08/2021
14.66
 159,700 14.27 14.72 14.15 0 0 0
20/08/2021
14.27
 261,600 14.44 15.00 13.93 0 0 0
19/08/2021
14.44
 156,300 14.21 14.44 14.10 0 0 0
18/08/2021
14.21
 167,300 14.15 14.21 13.98 0 0 0
17/08/2021
14.15
 174,300 14.27 14.32 14.10 0 0 0
16/08/2021
14.27
 150,300 14.21 14.32 14.04 0 0 0
13/08/2021
14.21
 165,900 14.15 14.21 13.93 0 0 0
12/08/2021
14.15
 172,600 14.32 14.32 13.53 0 0 0
11/08/2021
14.32
 144,720 14.32 14.38 14.04 0 0 0
10/08/2021
14.32
 176,250 14.15 14.32 13.98 0 0 0
09/08/2021
14.15
 194,561 13.59 14.61 13.59 0 0 0
06/08/2021
13.59
 397,600 12.40 13.59 12.23 0 0 0
05/08/2021
12.40
 184,000 12.23 12.40 12.06 0 0 0
04/08/2021
12.23
 162,100 11.78 12.23 11.66 0 0 0
03/08/2021
11.78
 207,200 11.78 11.78 11.66 0 0 0
02/08/2021
11.78
 176,200 11.44 11.89 11.38 0 0 0
30/07/2021
11.44
 240,800 10.47 11.49 10.47 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/95 (Volume + 9.50%, Ratio=0.10)
29/07/2021
10.47
 184,700 10.60 10.93 10.36 0 0 0
28/07/2021
10.60
 131,130 10.65 10.65 10.34 0 0 0
27/07/2021
10.65
 164,000 10.86 11.84 10.65 0 0 0
26/07/2021
10.86
 197,470 9.88 10.86 9.82 0 0 0
23/07/2021
9.88
 191,200 9.67 9.88 9.62 0 0 0
22/07/2021
9.67
 181,100 9.62 9.67 9.57 0 0 0
21/07/2021
9.62
 152,800 9.62 9.72 9.57 0 0 0
20/07/2021
9.62
 161,600 9.57 9.62 9.41 0 0 0
19/07/2021
9.57
 157,100 9.77 9.77 9.51 0 0 0
16/07/2021
9.77
 185,900 9.62 9.77 9.57 0 0 0
15/07/2021
9.62
 164,300 9.62 9.62 9.46 0 0 0
14/07/2021
9.62
 194,200 9.62 9.67 9.46 0 0 0
13/07/2021
9.62
 173,700 9.67 9.77 9.57 0 0 0
12/07/2021
9.67
 162,100 9.93 9.98 9.57 0 0 0
09/07/2021
9.93
 53,300 10.34 10.34 9.93 0 0 0
08/07/2021
10.34
 1,600 10.34 10.65 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |