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)
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
07/07/2021
10.34
 49,224 10.24 10.70 10.19 0 0 0
06/07/2021
10.24
 25,406 10.19 10.55 10.08 0 0 0
05/07/2021
10.19
 14,100 10.34 10.34 9.98 0 0 0
02/07/2021
10.34
 51,500 10.55 10.60 10.34 0 0 0
01/07/2021
10.55
 44,160 10.50 10.60 10.34 0 0 0
30/06/2021
10.50
 19,600 10.34 10.50 10.34 0 0 0
29/06/2021
10.34
 63,200 10.44 10.50 10.34 0 0 0
28/06/2021
10.44
 204,520 10.50 10.55 10.34 0 0 0
25/06/2021
10.50
 156,760 10.50 10.55 10.39 0 0 0
24/06/2021
10.50
 163,700 10.75 10.75 10.39 0 0 0
23/06/2021
10.75
 233,800 10.86 10.86 10.65 0 0 0
22/06/2021
10.86
 204,500 10.81 10.86 10.75 0 0 0
21/06/2021
10.81
 209,000 10.81 10.86 10.65 0 0 0
18/06/2021
10.81
 197,072 10.65 10.96 10.60 0 0 0
17/06/2021
10.65
 205,500 10.60 10.65 10.50 0 0 0
16/06/2021
10.60
 188,472 10.55 10.65 10.44 0 0 0
15/06/2021
10.55
 202,320 10.39 10.55 10.34 0 0 0
14/06/2021
10.39
 205,200 10.34 10.81 10.34 0 0 0
11/06/2021
10.34
 422,209 10.29 10.39 10.24 0 0 0
10/06/2021
10.29
 428,200 10.19 10.39 10.19 0 0 0
09/06/2021
10.19
 203,800 10.13 10.19 10.03 0 0 0
08/06/2021
10.13
 70,511 10.44 10.44 10.08 0 0 0
07/06/2021
10.44
 10,300 10.81 10.86 10.08 0 0 0
04/06/2021
10.81
 423,861 10.34 10.81 9.98 0 0 0
03/06/2021
10.34
 21,300 10.34 10.34 10.08 0 0 0
02/06/2021
10.34
 52,401 10.50 10.50 9.51 0 0 0
01/06/2021
10.50
 21,560 10.29 10.50 9.82 0 0 0
31/05/2021
10.29
 12,600 10.50 10.70 10.29 100 0 0.0
28/05/2021
10.50
 19,400 10.44 10.50 10.44 0 0 0
27/05/2021
10.44
 1,800 10.55 10.75 10.44 0 0 0
26/05/2021
10.55
 3,400 10.44 10.75 10.55 0 0 0
25/05/2021
10.44
 50,900 10.86 11.06 10.34 0 0 0
24/05/2021
10.86
 68,500 10.86 11.06 10.39 0 0 0
21/05/2021
10.86
 9,511 10.86 11.94 10.75 0 0 0
20/05/2021
10.86
 3,700 11.12 11.12 10.86 0 0 0
19/05/2021
11.12
 19,200 10.39 11.27 10.60 0 0 0
18/05/2021
10.39
 7,600 10.39 10.60 10.39 0 0 0
17/05/2021
10.39
 39,800 10.50 10.55 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |