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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |