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)
10/03/2020
7.96
 154,300 8.01 8.01 7.76 0 0 0
09/03/2020
8.01
 181,175 8.22 8.22 7.81 0 575 -0.0
06/03/2020
8.22
 171,208 8.38 8.38 8.12 0 0 0
05/03/2020
8.38
 101,650 8.43 8.43 8.27 0 0 0
04/03/2020
8.43
 161,400 8.43 8.43 8.32 0 0 0
03/03/2020
8.43
 143,526 8.43 8.43 8.38 0 0 0
02/03/2020
8.43
 102,770 8.43 8.43 8.32 0 0 0
28/02/2020
8.43
 108,300 8.43 8.43 8.27 0 0 0
27/02/2020
8.43
 130,100 8.43 8.48 8.32 0 0 0
26/02/2020
8.43
 108,600 8.43 8.43 8.32 0 0 0
25/02/2020
8.43
 112,600 8.43 8.43 8.27 0 0 0
24/02/2020
8.43
 109,658 8.48 8.48 8.27 0 0 0
21/02/2020
8.48
 116,611 8.48 8.53 8.38 0 0 0
20/02/2020
8.48
 121,226 8.43 8.48 8.43 0 0 0
19/02/2020
8.43
 114,100 8.48 8.48 8.32 0 0 0
18/02/2020
8.48
 111,200 8.48 8.48 8.32 0 0 0
17/02/2020
8.48
 128,930 8.53 8.53 8.32 0 100 -0.0
14/02/2020
8.53
 116,300 8.53 8.53 8.38 0 200 -0.0
13/02/2020
8.53
 134,100 8.48 8.53 8.27 0 0 0
12/02/2020
8.48
 118,200 8.48 8.53 8.27 0 0 0
11/02/2020
8.48
 120,440 8.48 8.53 8.43 0 0 0
10/02/2020
8.48
 136,300 8.48 8.48 8.32 0 0 0
07/02/2020
8.48
 129,200 8.53 8.53 8.43 0 0 0
06/02/2020
8.53
 131,000 8.53 8.53 8.43 0 0 0
05/02/2020
8.53
 142,320 8.53 8.58 8.32 0 0 0
04/02/2020
8.53
 141,600 8.53 8.69 8.43 0 0 0
03/02/2020
8.53
 177,200 8.53 8.58 8.32 0 0 0
31/01/2020
8.53
 159,627 8.58 8.58 8.43 0 0 0
30/01/2020
8.58
 130,210 8.79 8.79 8.32 0 0 0
22/01/2020
8.79
 143,900 8.69 8.79 8.58 0 0 0
21/01/2020
8.69
 137,100 8.69 8.74 8.63 0 0 0
20/01/2020
8.69
 172,600 8.69 8.69 8.58 0 0 0
17/01/2020
8.69
 225,509 8.69 8.79 8.63 0 0 0
16/01/2020
8.69
 230,035 8.69 8.79 8.63 0 0 0
15/01/2020
8.69
 208,690 8.79 8.79 8.58 0 0 0
14/01/2020
8.79
 262,140 8.89 9.00 8.43 0 0 0
13/01/2020
8.89
 192,100 8.89 9.00 8.89 0 0 0
10/01/2020
8.89
 188,950 8.95 9.05 8.89 0 0 0
09/01/2020
8.95
 216,205 8.79 9.00 8.63 0 0 0
08/01/2020
8.79
 160,880 8.53 8.79 8.48 0 0 0
07/01/2020
8.53
 141,400 8.53 8.53 8.43 0 0 0
06/01/2020
8.53
 84,900 8.53 8.53 8.43 0 0 0
03/01/2020
8.53
 86,280 8.53 8.53 8.43 0 0 0
02/01/2020
8.53
 141,105 8.53 8.53 8.43 0 0 0
31/12/2019
8.53
 128,200 8.58 8.58 8.48 0 0 0
30/12/2019
8.58
 219,305 8.58 8.58 8.53 0 500 -0.0
27/12/2019
8.58
 155,330 8.58 8.58 8.48 0 0 0
26/12/2019
8.58
 177,500 8.58 8.58 8.48 0 0 0
25/12/2019
8.58
 339,984 8.58 8.58 8.48 0 0 0
24/12/2019
8.58
 205,815 8.53 8.58 8.38 0 0 0
23/12/2019
8.53
 209,895 8.84 8.84 8.48 500 0 0.0
20/12/2019
8.84
 308,740 9.05 9.05 8.84 0 0 0
19/12/2019
9.05
 348,506 9.10 9.20 8.95 0 0 0
18/12/2019
9.10
 450,100 9.10 9.26 9.00 0 0 0
17/12/2019
9.10
 342,710 8.69 9.20 8.69 0 0 0
16/12/2019
8.69
 172,400 8.79 8.79 8.58 0 0 0
13/12/2019
8.79
 159,100 8.69 8.79 8.63 0 0 0
12/12/2019
8.69
 89,600 8.69 8.69 8.58 0 0 0
11/12/2019
8.69
 49,200 8.69 8.69 8.63 0 0 0
10/12/2019
8.69
 107,200 8.74 8.74 8.58 0 0 0
09/12/2019
8.74
 145,100 8.74 8.74 8.63 0 0 0
06/12/2019
8.74
 113,700 8.74 8.79 8.58 0 0 0
05/12/2019
8.74
 140,530 8.79 8.84 8.63 0 0 0
04/12/2019
8.79
 120,400 8.84 8.89 8.79 0 0 0
03/12/2019
8.84
 162,430 8.89 8.95 8.79 0 0 0
02/12/2019
8.89
 183,700 9.00 9.05 8.89 0 0 0
29/11/2019
9.00
 227,600 9.00 9.00 8.84 0 0 0
28/11/2019
9.00
 206,900 9.05 9.05 8.89 0 0 0
27/11/2019
9.05
 205,330 9.05 9.05 8.95 0 0 0
26/11/2019
9.05
 171,500 9.05 9.05 8.89 0 0 0
25/11/2019
9.05
 183,000 9.05 9.05 8.89 0 0 0
22/11/2019
9.05
 208,400 9.10 9.10 8.95 0 0 0
21/11/2019
9.10
 243,600 8.89 9.10 8.89 0 600 -0.0
20/11/2019
8.89
 213,910 9.10 9.15 8.89 0 0 0
19/11/2019
9.10
 243,800 9.10 9.10 9.00 0 0 0
18/11/2019
9.10
 263,600 9.10 9.10 9.00 0 0 0
15/11/2019
9.10
 315,420 9.00 9.15 8.89 0 0 0
14/11/2019
9.00
 209,500 9.10 9.10 8.84 0 0 0
13/11/2019
9.10
 367,540 9.41 9.41 8.84 0 0 0
12/11/2019
9.41
 347,290 9.46 9.46 9.15 0 29,700 -0.5
11/11/2019
9.46
 390,746 9.15 9.46 9.10 0 0 0
08/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2019
9.15
 376,520 8.54 9.15 8.63 100 0 0.0
07/11/2019
8.54
 409,005 8.10 8.54 8.00 0 0 0
06/11/2019
8.10
 282,200 8.07 8.10 7.97 0 0 0
05/11/2019
8.07
 365,700 8.20 8.20 7.93 0 0 0
04/11/2019
8.20
 287,320 8.17 8.24 8.10 30,200 0 0.7
01/11/2019
8.17
 270,700 8.14 8.24 8.07 0 0 0
31/10/2019
8.14
 254,300 8.10 8.20 8.07 0 0 0
30/10/2019
8.10
 289,600 8.07 8.14 8.04 0 0 0
29/10/2019
8.07
 259,075 8.07 8.17 8.07 0 0 0
28/10/2019
8.07
 255,900 8.07 8.17 8.04 0 0 0
25/10/2019
8.07
 275,140 8.07 8.14 8.00 0 0 0
24/10/2019
8.07
 271,675 8.00 8.17 7.90 0 0 0
23/10/2019
8.00
 295,720 8.10 8.10 7.97 0 0 0
22/10/2019
8.10
 317,610 8.14 8.14 8.00 0 0 0
21/10/2019
8.14
 289,100 8.20 8.24 8.10 0 0 0
18/10/2019
8.20
 329,200 8.24 8.30 8.17 0 0 0
17/10/2019
8.24
 300,700 8.24 8.30 8.17 0 0 0
16/10/2019
8.24
 312,700 8.20 8.34 8.20 0 0 0
15/10/2019
8.20
 337,340 8.20 8.24 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |