CTCP Tập đoàn Nam Mê Kông (vc3)

27.10
0.10
(0.37%)
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
(2025-12-29) 		-0.30 -1.10% 22,321,000 425,700 11.6
26.80
27.70
27.10
2 tháng
(2025-12-01) 		-0.50 -1.82% 41,460,500 332,800 9.0
26.70
28.20
27.10
3 tháng
(2025-10-30) 		-2 -6.90% 63,624,300 -180,300 -5.1
26.70
29
27.10
6 tháng
(2025-08-01) 		-1.10 -3.91% 118,083,100 65,200 0.5
26.70
29.20
27.10
12 tháng
(2025-02-03) 		1.68 6.63% 197,951,285 770,800 19.3
24.31
29.20
27.10
24 tháng
(2024-02-15) 		3.74 16.06% 331,988,910 1,058,398 27.5
23.02
29.20
27.10
36 tháng
(2023-02-13) 		5.16 23.61% 454,899,069 1,058,396 27.5
19.33
29.20
27.10
60 tháng
(2021-02-23) 		18.52 218.41% 566,396,723 1,054,550 27.4
8.48
36.69
27.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2019
8.20
 411,314 8.00 8.37 8.00 0 0 0
11/10/2019
8.00
 316,210 7.97 8.00 7.90 0 0 0
10/10/2019
7.97
 321,710 7.90 7.97 7.73 0 0 0
09/10/2019
7.90
 283,130 7.87 7.93 7.83 0 0 0
08/10/2019
7.87
 239,200 7.87 7.93 7.80 0 0 0
07/10/2019
7.87
 251,951 7.83 7.93 7.80 0 0 0
04/10/2019
7.83
 217,530 7.77 7.90 7.73 0 0 0
03/10/2019
7.77
 216,400 7.77 7.77 7.73 0 0 0
02/10/2019
7.77
 265,900 7.80 7.80 7.73 0 0 0
01/10/2019
7.80
 237,200 7.77 7.80 7.70 0 0 0
30/09/2019
7.77
 269,500 7.77 7.80 7.73 0 0 0
27/09/2019
7.77
 381,700 7.77 7.77 7.73 0 0 0
26/09/2019
7.77
 252,920 7.80 7.83 7.70 0 0 0
25/09/2019
7.80
 232,500 7.77 7.80 7.73 0 0 0
24/09/2019
7.77
 204,200 7.83 7.83 7.77 0 0 0
23/09/2019
7.83
 225,300 7.83 7.87 7.80 0 0 0
20/09/2019
7.83
 224,110 7.77 7.83 7.73 0 0 0
19/09/2019
7.77
 243,700 7.63 7.77 7.60 0 0 0
18/09/2019
7.63
 229,700 7.60 7.67 7.57 0 0 0
17/09/2019
7.60
 218,228 7.57 7.60 7.53 0 0 0
16/09/2019
7.57
 250,920 7.57 7.60 7.57 0 0 0
13/09/2019
7.57
 125,700 7.60 7.60 7.53 0 0 0
12/09/2019
7.60
 121,905 7.57 7.60 7.53 0 0 0
11/09/2019
7.57
 117,400 7.57 7.57 7.53 0 0 0
10/09/2019
7.57
 148,700 7.57 7.60 7.50 0 0 0
09/09/2019
7.57
 164,800 7.53 7.60 7.53 0 0 0
06/09/2019
7.53
 175,710 7.60 7.63 7.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |