CTCP Tập đoàn Nam Mê Kông (vc3)

25
-0.30
(-1.19%)
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
(2026-02-11) 		-2.10 -7.66% 17,329,000 -294,500 -7.9
24.80
27.60
25
2 tháng
(2026-01-12) 		-2.20 -8% 45,090,500 17,100 0.5
24.80
27.70
25
3 tháng
(2025-12-15) 		-1.90 -6.99% 62,350,900 -110,100 -2.9
24.80
27.70
25
6 tháng
(2025-09-15) 		-3.40 -11.85% 121,003,900 -519,500 -13.9
24.80
29.20
25
12 tháng
(2025-03-18) 		0.16 0.65% 213,299,300 473,100 10.4
24.31
29.20
25
24 tháng
(2024-03-25) 		1.05 4.35% 345,220,081 557,698 14.0
23.02
29.20
25
36 tháng
(2023-03-29) 		2.84 12.65% 474,713,956 557,696 14.0
19.33
29.20
25
60 tháng
(2021-04-08) 		13.41 112.74% 589,114,856 516,550 13.0
9.57
36.69
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
8.38
 160,700 8.43 8.43 8.32 0 0 0
04/02/2021
8.43
 178,200 8.38 8.48 8.32 0 0 0
03/02/2021
8.38
 131,851 8.27 8.38 8.27 0 0 0
02/02/2021
8.27
 149,200 8.01 8.27 8.12 0 0 0
01/02/2021
8.01
 197,300 8.38 8.38 8.01 0 0 0
29/01/2021
8.38
 193,950 8.48 8.48 8.22 1,400 0 0.0
28/01/2021
8.48
 159,100 8.53 8.53 8.27 0 0 0
27/01/2021
8.53
 186,201 8.58 8.58 8.43 0 0 0
26/01/2021
8.58
 200,400 8.58 8.58 8.43 0 0 0
25/01/2021
8.58
 160,000 8.63 8.63 8.53 0 0 0
22/01/2021
8.63
 200,400 8.69 8.69 8.43 0 0 0
21/01/2021
8.69
 232,300 8.58 8.69 8.43 0 0 0
20/01/2021
8.58
 197,900 8.58 8.63 8.43 0 0 0
19/01/2021
8.58
 189,110 8.69 8.69 8.53 0 0 0
18/01/2021
8.69
 218,185 8.79 8.79 8.63 0 0 0
15/01/2021
8.79
 169,400 8.79 8.79 8.69 0 0 0
14/01/2021
8.79
 152,600 8.84 8.84 8.69 0 0 0
13/01/2021
8.84
 206,300 8.89 8.89 8.74 0 0 0
12/01/2021
8.89
 169,500 8.89 8.89 8.53 0 0 0
11/01/2021
8.89
 180,800 8.84 8.89 8.74 0 0 0
08/01/2021
8.84
 194,700 8.84 8.84 8.69 0 0 0
07/01/2021
8.84
 169,400 8.79 8.84 8.69 0 0 0
06/01/2021
8.79
 246,200 8.79 8.84 8.69 0 0 0
05/01/2021
8.79
 172,401 8.79 8.79 8.69 0 0 0
04/01/2021
8.79
 168,400 8.69 8.79 8.58 0 0 0
31/12/2020
8.69
 139,300 8.69 8.69 8.58 0 0 0
30/12/2020
8.69
 140,300 8.74 8.74 8.58 0 0 0
29/12/2020
8.74
 116,930 8.74 8.74 8.63 0 0 0
28/12/2020
8.74
 151,700 8.74 8.74 8.58 0 0 0
25/12/2020
8.74
 139,600 8.63 8.74 8.58 0 0 0
24/12/2020
8.63
 83,920 8.69 8.69 8.53 0 0 0
23/12/2020
8.69
 154,367 8.69 8.69 8.58 0 0 0
22/12/2020
8.69
 208,440 8.69 8.69 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |