CTCP Tập đoàn Nam Mê Kông (vc3)

27.10
0.10
(0.37%)
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
(2025-12-29) 		-0.30 -1.10% 22,321,000 425,700 11.6
26.80
27.70
27.10
2 tháng
(2025-12-01) 		-0.50 -1.82% 41,460,500 332,800 9.0
26.70
28.20
27.10
3 tháng
(2025-10-30) 		-2 -6.90% 63,624,300 -180,300 -5.1
26.70
29
27.10
6 tháng
(2025-08-01) 		-1.10 -3.91% 118,083,100 65,200 0.5
26.70
29.20
27.10
12 tháng
(2025-02-03) 		1.68 6.63% 197,951,285 770,800 19.3
24.31
29.20
27.10
24 tháng
(2024-02-15) 		3.74 16.06% 331,988,910 1,058,398 27.5
23.02
29.20
27.10
36 tháng
(2023-02-13) 		5.16 23.61% 454,899,069 1,058,396 27.5
19.33
29.20
27.10
60 tháng
(2021-02-23) 		18.52 218.41% 566,396,723 1,054,550 27.4
8.48
36.69
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
8.63
 154,950 8.63 8.69 8.58 0 0 0
11/11/2020
8.63
 182,200 8.63 8.69 8.58 0 0 0
10/11/2020
8.63
 150,310 8.69 8.74 8.63 0 0 0
09/11/2020
8.69
 160,400 8.69 8.69 8.63 0 0 0
06/11/2020
8.69
 184,400 8.63 8.69 8.58 0 0 0
05/11/2020
8.63
 196,400 8.69 8.69 8.58 0 0 0
04/11/2020
8.69
 163,868 8.69 8.69 8.58 0 0 0
03/11/2020
8.69
 171,000 8.69 8.74 8.58 0 0 0
02/11/2020
8.69
 200,800 8.63 8.69 8.58 0 0 0
30/10/2020
8.63
 177,200 8.63 8.63 8.27 0 0 0
29/10/2020
8.63
 161,600 8.53 9.15 8.53 0 0 0
28/10/2020
8.53
 175,200 8.63 8.63 8.53 0 0 0
27/10/2020
8.63
 173,200 8.63 8.63 8.53 0 0 0
26/10/2020
8.63
 164,400 8.69 8.69 8.58 0 0 0
23/10/2020
8.69
 212,400 8.63 8.69 8.53 0 0 0
22/10/2020
8.63
 183,900 8.63 8.63 8.53 0 0 0
21/10/2020
8.63
 195,179 8.63 8.74 8.58 0 0 0
20/10/2020
8.63
 184,400 8.69 8.74 8.58 0 0 0
19/10/2020
8.69
 165,400 8.69 8.74 8.63 0 0 0
16/10/2020
8.69
 201,300 8.63 8.74 8.58 0 0 0
15/10/2020
8.63
 212,200 8.74 8.74 8.58 0 0 0
14/10/2020
8.74
 190,600 8.69 8.79 8.58 0 0 0
13/10/2020
8.69
 188,300 8.69 8.69 8.58 0 0 0
12/10/2020
8.69
 181,900 8.74 8.74 8.63 0 0 0
09/10/2020
8.74
 156,100 8.69 8.74 8.58 0 3,000 -0.1
08/10/2020
8.69
 178,820 8.63 8.69 8.63 0 0 0
07/10/2020
8.63
 160,300 8.74 8.74 8.63 0 0 0
06/10/2020
8.74
 197,100 8.69 8.74 8.58 0 0 0
05/10/2020
8.69
 176,708 8.69 8.69 8.53 0 0 0
02/10/2020
8.69
 196,800 8.74 8.74 8.58 0 0 0
01/10/2020
8.74
 205,700 8.74 8.74 8.63 0 0 0
30/09/2020
8.74
 162,700 8.69 8.74 8.53 0 0 0
29/09/2020
8.69
 147,405 8.74 8.79 8.63 500 0 0.0
28/09/2020
8.74
 141,663 8.69 8.74 8.63 0 0 0
25/09/2020
8.69
 187,320 8.63 8.69 8.58 0 0 0
24/09/2020
8.63
 177,800 8.69 8.69 8.58 0 0 0
23/09/2020
8.69
 165,415 8.63 8.69 8.53 0 0 0
22/09/2020
8.63
 187,150 8.69 8.69 8.58 0 0 0
21/09/2020
8.69
 163,700 8.74 8.74 8.58 0 0 0
18/09/2020
8.74
 178,478 8.74 8.74 8.63 0 0 0
17/09/2020
8.74
 180,103 8.69 8.79 8.63 0 0 0
16/09/2020
8.69
 201,916 8.69 8.74 8.58 0 0 0
15/09/2020
8.69
 213,150 8.74 8.74 8.48 0 0 0
14/09/2020
8.74
 239,600 8.69 8.74 8.63 0 0 0
11/09/2020
8.69
 195,322 8.58 8.74 8.48 0 0 0
10/09/2020
8.58
 172,506 8.53 8.63 8.48 0 0 0
09/09/2020
8.53
 168,800 8.53 8.53 8.43 0 0 0
08/09/2020
8.53
 216,800 8.79 8.79 8.48 0 0 0
07/09/2020
8.79
 252,322 8.95 8.95 8.74 0 0 0
04/09/2020
8.95
 260,000 9.00 9.00 8.74 0 0 0
03/09/2020
9.00
 287,100 8.95 9.00 8.74 0 0 0
01/09/2020
8.95
 256,200 9.05 9.15 8.95 0 0 0
31/08/2020
9.05
 299,638 9.00 9.31 8.89 0 0 0
28/08/2020
9.00
 273,885 8.53 9.20 8.48 0 0 0
27/08/2020
8.53
 195,300 8.43 8.53 8.38 0 0 0
26/08/2020
8.43
 174,431 8.38 8.48 8.27 0 0 0
25/08/2020
8.38
 194,900 8.32 8.43 8.17 0 0 0
24/08/2020
8.32
 177,300 8.27 8.32 8.22 0 0 0
21/08/2020
8.27
 165,600 8.27 8.27 8.22 0 0 0
20/08/2020
8.27
 184,100 8.27 8.32 8.22 0 0 0
19/08/2020
8.27
 170,100 8.27 8.32 8.22 0 0 0
18/08/2020
8.27
 186,700 8.27 8.27 8.22 0 0 0
17/08/2020
8.27
 156,410 8.27 8.27 8.17 0 0 0
14/08/2020
8.27
 175,100 8.32 8.32 8.22 0 0 0
13/08/2020
8.32
 168,910 8.27 8.32 8.17 0 0 0
12/08/2020
8.27
 162,200 8.27 8.27 8.17 0 0 0
11/08/2020
8.27
 154,520 8.22 8.27 8.17 0 0 0
10/08/2020
8.22
 178,800 8.27 8.27 8.17 0 0 0
07/08/2020
8.27
 162,410 8.27 8.27 8.17 0 0 0
06/08/2020
8.27
 166,800 8.32 8.32 8.17 0 0 0
05/08/2020
8.32
 154,310 8.27 8.32 8.17 0 0 0
04/08/2020
8.27
 148,700 8.27 8.32 8.17 0 0 0
03/08/2020
8.27
 162,100 8.32 8.32 8.17 0 0 0
31/07/2020
8.32
 149,400 8.32 8.32 8.22 0 0 0
30/07/2020
8.32
 235,100 8.32 8.32 8.17 0 0 0
29/07/2020
8.32
 182,208 8.32 8.32 8.12 0 0 0
28/07/2020
8.32
 182,410 8.27 8.38 8.12 0 0 0
27/07/2020
8.27
 185,100 8.27 8.27 8.07 0 0 0
24/07/2020
8.27
 172,300 8.38 8.38 8.12 0 0 0
23/07/2020
8.38
 177,600 8.32 8.38 8.22 0 0 0
22/07/2020
8.32
 179,700 8.38 8.43 8.22 0 0 0
21/07/2020
8.38
 195,500 8.32 8.48 8.27 0 0 0
20/07/2020
8.32
 172,300 8.38 8.38 8.22 0 0 0
17/07/2020
8.38
 175,100 8.38 8.38 8.17 0 0 0
16/07/2020
8.38
 227,600 8.38 8.38 8.12 0 0 0
15/07/2020
8.38
 205,400 8.43 8.48 8.38 0 0 0
14/07/2020
8.43
 172,600 8.43 8.43 8.32 0 0 0
13/07/2020
8.43
 205,000 8.48 8.48 8.38 0 0 0
10/07/2020
8.48
 197,100 8.48 8.48 8.38 0 0 0
09/07/2020
8.48
 208,100 8.38 8.48 8.32 0 0 0
08/07/2020
8.38
 189,400 8.43 8.43 8.27 0 0 0
07/07/2020
8.43
 187,500 8.38 8.53 8.32 0 0 0
06/07/2020
8.38
 207,900 8.32 8.43 8.27 0 0 0
03/07/2020
8.32
 244,950 8.27 8.32 8.17 0 0 0
02/07/2020
8.27
 234,600 8.22 8.27 8.17 0 0 0
01/07/2020
8.22
 220,280 8.17 8.27 8.12 0 0 0
30/06/2020
8.17
 229,100 8.17 8.22 7.96 0 0 0
29/06/2020
8.17
 189,333 8.43 8.43 8.17 0 0 0
26/06/2020
8.43
 222,700 8.48 8.58 8.43 0 0 0
25/06/2020
8.48
 201,499 8.63 8.63 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |