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
(2026-03-31) 		0 0% 32,818,200 -196,800 -2.2
26.20
26.80
26.50
2 tháng
(2026-03-02) 		-0.30 -1.12% 53,841,800 -474,600 -9.6
24.80
27.10
26.50
3 tháng
(2026-01-30) 		-1 -3.64% 71,891,100 -559,800 -12.0
24.80
27.60
26.50
6 tháng
(2025-11-03) 		-0.60 -2.21% 136,262,500 -1,006,800 -24.3
24.80
28.20
26.50
12 tháng
(2025-05-05) 		1.27 5.04% 237,318,400 107,500 3.4
24.80
29.20
26.50
24 tháng
(2024-05-10) 		2.42 10.04% 368,927,923 256,398 9.0
23.10
29.20
26.50
36 tháng
(2023-05-16) 		4.89 22.61% 509,280,059 256,396 9.0
19.33
29.20
26.50
60 tháng
(2021-05-26) 		15.95 151.24% 631,411,633 255,050 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)
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
24/06/2020
8.63
 205,827 8.69 8.74 8.58 0 0 0
23/06/2020
8.69
 215,100 8.69 8.74 8.58 0 0 0
22/06/2020
8.69
 243,949 8.63 8.84 8.53 0 0 0
19/06/2020
8.63
 233,785 8.58 8.74 8.53 0 0 0
18/06/2020
8.58
 213,200 8.53 8.58 8.43 0 0 0
17/06/2020
8.53
 150,700 8.58 8.58 8.53 0 0 0
16/06/2020
8.58
 212,600 8.48 8.58 8.43 0 0 0
15/06/2020
8.48
 225,288 8.53 9.31 8.48 0 0 0
12/06/2020
8.53
 221,600 8.48 8.53 8.32 0 0 0
11/06/2020
8.48
 203,300 8.53 8.58 8.43 0 0 0
10/06/2020
8.53
 239,821 8.53 8.63 8.43 0 0 0
09/06/2020
8.53
 164,600 8.63 8.63 8.48 0 0 0
08/06/2020
8.63
 204,220 8.69 8.74 8.53 0 0 0
05/06/2020
8.69
 153,900 8.63 8.69 8.53 0 0 0
04/06/2020
8.63
 182,660 8.58 8.74 8.53 0 0 0
03/06/2020
8.58
 182,510 8.48 8.69 8.43 0 0 0
02/06/2020
8.48
 153,506 8.48 8.53 8.43 0 0 0
01/06/2020
8.48
 181,202 8.43 8.53 8.43 0 0 0
29/05/2020
8.43
 172,740 8.43 8.48 8.32 0 0 0
28/05/2020
8.43
 174,106 8.32 8.48 8.32 0 0 0
27/05/2020
8.32
 189,060 8.48 8.48 8.32 0 6,400 0
26/05/2020
8.48
 187,600 8.43 8.53 8.27 0 0 0
25/05/2020
8.43
 183,220 8.43 8.53 8.32 0 0 0
22/05/2020
8.43
 180,840 8.48 8.48 8.38 0 0 0
21/05/2020
8.48
 150,800 8.48 8.53 8.43 0 0 0
20/05/2020
8.48
 157,400 8.48 8.48 8.38 0 0 0
19/05/2020
8.48
 173,622 8.43 8.58 8.43 0 0 0
18/05/2020
8.43
 160,200 8.43 8.48 8.32 0 0 0
15/05/2020
8.43
 195,100 8.38 8.48 8.32 0 0 0
14/05/2020
8.38
 164,300 8.38 8.38 8.27 0 0 0
13/05/2020
8.38
 189,400 8.38 8.43 8.22 0 0 0
12/05/2020
8.38
 195,900 8.69 8.69 8.38 0 0 0
11/05/2020
8.69
 179,400 8.69 8.74 8.58 0 0 0
08/05/2020
8.69
 190,810 8.69 8.79 8.63 0 0 0
07/05/2020
8.69
 197,310 8.48 8.69 8.48 0 0 0
06/05/2020
8.48
 184,900 8.48 8.58 8.38 0 0 0
05/05/2020
8.48
 140,500 8.48 8.53 8.43 0 0 0
04/05/2020
8.48
 145,700 8.48 8.48 8.38 0 0 0
29/04/2020
8.48
 158,300 8.48 8.53 8.43 0 0 0
28/04/2020
8.48
 200,600 8.48 8.48 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |