CTCP Tập đoàn Nam Mê Kông (vc3)

26.60
0.30
(1.14%)
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
(2026-05-13) 		0 0% 26,556,300 296,400 0
25.80
26.60
26.60
2 tháng
(2026-04-13) 		-0.30 -1.13% 52,422,700 247,900 0
25.80
26.60
26.60
3 tháng
(2026-03-16) 		1.10 4.37% 76,995,200 -18,000 -4.4
25.20
26.80
26.60
6 tháng
(2025-12-15) 		-0.90 -3.31% 140,068,600 -150,500 -7.9
24.80
27.70
26.60
12 tháng
(2025-06-17) 		0.61 2.38% 249,753,500 -2,300 -4.6
24.80
29.20
26.60
24 tháng
(2024-06-24) 		2.95 12.66% 386,357,824 517,898 9.0
23.35
29.20
26.60
36 tháng
(2023-06-28) 		5.69 27.59% 521,402,481 517,296 9.0
19.33
29.20
26.60
60 tháng
(2021-07-08) 		15.96 154.33% 660,898,457 515,850 8.9
9.57
36.69
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |