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)
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
27/04/2020
8.48
 248,100 8.74 8.74 8.43 0 0 0
24/04/2020
8.74
 216,900 8.79 8.79 8.63 0 0 0
23/04/2020
8.79
 165,640 8.79 8.84 8.74 0 0 0
22/04/2020
8.79
 166,330 8.69 8.79 8.58 0 0 0
21/04/2020
8.69
 175,800 8.84 8.84 8.53 0 0 0
20/04/2020
8.84
 200,100 8.95 9.00 8.79 0 2,000 -0.0
17/04/2020
8.95
 209,750 8.89 8.95 8.79 0 0 0
16/04/2020
8.89
 169,121 8.95 9.00 8.17 0 4,300 -0.1
15/04/2020
8.95
 193,033 8.74 9.00 8.63 0 0 0
14/04/2020
8.74
 203,626 8.74 8.74 8.58 0 0 0
13/04/2020
8.74
 190,200 8.74 8.79 8.63 0 0 0
10/04/2020
8.74
 156,400 8.79 8.79 8.63 0 0 0
09/04/2020
8.79
 162,210 8.79 8.89 8.74 0 0 0
08/04/2020
8.79
 196,321 8.79 8.79 8.63 0 0 0
07/04/2020
8.79
 179,200 8.74 8.84 8.69 1,800 100 0.0
06/04/2020
8.74
 221,931 8.12 8.79 8.07 4,500 0 0.1
03/04/2020
8.12
 151,100 8.12 8.12 8.07 0 0 0
01/04/2020
8.12
 158,200 8.01 8.17 7.96 6,400 0 0.1
31/03/2020
8.01
 180,264 8.12 8.12 7.96 0 0 0
30/03/2020
8.12
 150,300 8.22 8.22 8.01 0 0 0
27/03/2020
8.22
 164,689 8.17 8.27 8.12 0 0 0
26/03/2020
8.17
 169,300 8.12 8.17 8.07 0 0 0
25/03/2020
8.12
 193,805 7.96 8.17 7.91 0 0 0
24/03/2020
7.96
 264,300 7.91 7.96 7.76 0 18,000 -0.3
23/03/2020
7.91
 162,450 7.91 7.91 7.76 0 0 0
20/03/2020
7.91
 161,855 7.96 7.96 7.86 0 16,155 -0.2
19/03/2020
7.96
 151,400 7.96 7.96 7.86 0 0 0
18/03/2020
7.96
 152,800 7.91 8.01 7.86 0 0 0
17/03/2020
7.91
 161,940 7.91 7.91 7.81 0 0 0
16/03/2020
7.91
 151,210 7.91 7.91 7.81 0 0 0
13/03/2020
7.91
 153,900 7.86 7.91 7.76 0 0 0
12/03/2020
7.86
 197,400 7.86 7.86 7.76 0 0 0
11/03/2020
7.86
 228,290 7.96 8.01 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |