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)
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
14/05/2021
10.50
 4,600 10.55 10.55 10.39 0 0 0
13/05/2021
10.55
 6,400 10.55 10.70 10.44 0 0 0
12/05/2021
10.55
 9,600 10.60 10.70 10.55 0 0 0
11/05/2021
10.60
 37,800 10.50 10.60 10.34 0 0 0
10/05/2021
10.50
 20,300 10.65 10.65 10.39 400 0 0.0
07/05/2021
10.65
 21,915 10.34 10.81 10.29 200 0 0.0
06/05/2021
10.34
 24,300 10.65 10.75 10.34 0 0 0
05/05/2021
10.65
 11,500 10.34 10.81 10.55 0 0 0
04/05/2021
10.34
 42,132 11.06 11.06 10.13 0 0 0
29/04/2021
11.06
 12,100 11.32 11.32 11.06 0 0 0
28/04/2021
11.32
 37,968 11.32 11.38 11.22 300 0 0.0
27/04/2021
11.32
 35,900 11.32 11.38 11.06 0 0 0
26/04/2021
11.32
 80,100 11.38 11.58 11.17 0 0 0
23/04/2021
11.38
 88,300 10.75 11.38 10.75 0 0 0
22/04/2021
10.75
 108,665 11.27 11.27 10.24 0 400 -0.0
20/04/2021
11.27
 45,600 11.12 11.38 10.70 0 0 0
19/04/2021
11.12
 37,000 11.38 11.38 11.06 0 0 0
16/04/2021
11.38
 119,691 11.38 11.43 10.70 0 0 0
15/04/2021
11.38
 57,350 10.86 11.63 10.86 0 0 0
14/04/2021
10.86
 83,923 10.34 10.86 10.24 0 0 0
13/04/2021
10.34
 113,921 11.22 11.38 10.34 0 3,400 -0.1
12/04/2021
11.22
 226,150 11.63 11.63 10.96 0 500 -0.0
09/04/2021
11.63
 167,404 11.89 11.89 11.38 0 36,800 -0.8
08/04/2021
11.89
 212,893 11.89 12.36 11.63 400 0 0.0
07/04/2021
11.89
 405,243 11.48 12.41 10.65 500 0 0.0
06/04/2021
11.48
 1,206,810 10.44 11.48 10.65 36,800 0 0.8
05/04/2021
10.44
 63,340 9.51 10.44 10.44 0 0 0
02/04/2021
9.51
 493,513 8.69 9.51 8.58 0 0 0
01/04/2021
8.69
 190,170 8.79 8.79 8.53 0 0 0
31/03/2021
8.79
 196,715 8.79 8.79 8.69 0 0 0
30/03/2021
8.79
 192,643 8.74 8.79 8.53 0 0 0
29/03/2021
8.74
 214,720 8.74 8.79 8.53 0 8,000 -0.1
26/03/2021
8.74
 212,142 8.69 8.74 8.53 0 0 0
25/03/2021
8.69
 168,750 8.69 8.69 8.58 0 0 0
24/03/2021
8.69
 266,960 8.69 8.69 8.43 0 0 0
23/03/2021
8.69
 206,100 8.69 8.69 8.43 0 0 0
22/03/2021
8.69
 338,438 8.69 8.69 8.58 0 0 0
19/03/2021
8.69
 169,620 8.69 8.69 8.53 0 0 0
18/03/2021
8.69
 230,520 8.74 8.74 8.53 0 0 0
17/03/2021
8.74
 203,917 8.79 8.79 8.69 0 0 0
16/03/2021
8.79
 233,220 8.79 8.79 8.69 0 0 0
15/03/2021
8.79
 259,000 8.74 8.79 8.63 0 0 0
12/03/2021
8.74
 254,000 8.74 8.79 8.63 8,000 0 0.1
11/03/2021
8.74
 272,906 8.63 8.74 8.53 0 0 0
10/03/2021
8.63
 162,036 8.58 8.63 8.53 0 0 0
09/03/2021
8.58
 156,900 8.58 8.63 8.48 0 0 0
08/03/2021
8.58
 178,300 8.58 8.63 8.48 0 0 0
05/03/2021
8.58
 169,308 8.58 8.58 8.48 0 0 0
04/03/2021
8.58
 175,201 8.58 8.63 8.48 0 0 0
03/03/2021
8.58
 170,900 8.63 8.63 8.48 0 0 0
02/03/2021
8.63
 184,800 8.63 8.63 8.48 0 0 0
01/03/2021
8.63
 157,293 8.58 8.63 8.48 0 0 0
26/02/2021
8.58
 172,700 8.48 8.58 8.32 0 0 0
25/02/2021
8.48
 132,101 8.48 8.48 8.38 0 0 0
24/02/2021
8.48
 142,900 8.48 8.48 8.38 0 0 0
23/02/2021
8.48
 131,401 8.48 8.48 8.38 0 0 0
22/02/2021
8.48
 162,300 8.48 8.48 8.38 0 0 0
19/02/2021
8.48
 152,600 8.53 8.53 8.43 0 0 0
18/02/2021
8.53
 160,200 8.53 8.53 8.43 0 0 0
17/02/2021
8.53
 168,900 8.43 8.53 8.38 0 0 0
09/02/2021
8.43
 134,601 8.38 8.43 8.27 0 0 0
08/02/2021
8.38
 138,700 8.38 8.38 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |