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)
20/12/2018
7.63
 507,100 7.27 7.63 7.20 270,000 0 5.9
19/12/2018
7.27
 476,048 7.16 7.30 7.10 291,100 0 6.3
18/12/2018
7.16
 508,920 7.03 7.16 6.93 306,900 0 6.5
17/12/2018
7.03
 177,700 7.23 7.27 6.93 0 0 0
14/12/2018
7.23
 251,800 7.37 7.50 7.20 0 0 0
13/12/2018
7.37
 355,400 7.53 7.73 7.37 0 240,000 -5.4
12/12/2018
7.53
 353,300 7.73 7.83 7.20 0 170,000 -3.8
11/12/2018
7.73
 441,050 8.04 8.04 7.63 0 220,000 -5.1
10/12/2018
8.04
 440,600 7.87 8.10 7.70 0 200,000 -4.8
07/12/2018
7.87
 370,000 7.63 7.90 7.50 0 100,000 -2.3
06/12/2018
7.63
 303,930 7.20 7.63 7.06 0 0 0
05/12/2018
7.20
 389,020 6.80 7.20 6.50 0 0 0
04/12/2018
6.80
 285,450 6.73 6.83 6.66 0 0 0
03/12/2018
6.73
 341,209 6.63 6.86 6.53 0 0 0
30/11/2018
6.63
 272,900 6.70 6.80 6.60 0 0 0
29/11/2018
6.70
 258,920 6.76 6.76 6.60 0 0 0
28/11/2018
6.76
 320,717 6.36 6.93 6.29 0 0 0
27/11/2018
6.36
 258,650 6.26 6.36 6.26 0 0 0
26/11/2018
6.26
 482,660 6.16 6.26 6.13 230,000 0 4.3
23/11/2018
6.16
 351,600 6.16 6.23 6.09 190,000 0 3.5
22/11/2018
6.16
 381,600 6.13 6.19 6.09 250,000 0 4.6
21/11/2018
6.13
 314,149 6.13 6.13 6.03 200,000 0 3.6
20/11/2018
6.13
 282,100 6.09 6.13 6.03 100,000 0 1.8
19/11/2018
6.09
 252,108 6.06 6.13 6.03 0 0 0
16/11/2018
6.06
 266,900 6.03 6.16 6.03 130,000 0 2.3
15/11/2018
6.03
 139,700 6.06 6.13 6.03 0 0 0
14/11/2018
6.06
 217,600 6.16 6.16 6.03 0 0 0
13/11/2018
6.16
 195,249 6.16 6.23 6.06 0 0 0
12/11/2018
6.16
 181,200 6.16 6.19 6.09 0 0 0
09/11/2018
6.16
 237,500 6.23 6.23 6.13 0 0 0
08/11/2018
6.23
 225,600 6.16 6.36 6.16 0 0 0
07/11/2018
6.16
 198,600 6.16 6.19 6.13 0 0 0
06/11/2018
6.16
 205,600 6.19 6.23 6.16 0 0 0
05/11/2018
6.19
 183,603 6.16 6.19 6.13 0 0 0
02/11/2018
6.16
 212,546 6.16 6.23 6.16 0 0 0
01/11/2018
6.16
 182,500 6.19 6.19 6.09 0 0 0
31/10/2018
6.19
 201,540 6.09 6.23 6.13 0 0 0
30/10/2018
6.09
 205,800 6.09 6.19 6.09 0 0 0
29/10/2018
6.09
 217,800 6.09 6.23 6.06 0 0 0
26/10/2018
6.09
 211,800 6.13 6.19 6.06 0 0 0
25/10/2018
6.13
 219,500 6.09 6.13 6.03 0 0 0
24/10/2018
6.09
 214,800 6.13 6.23 6.03 0 0 0
23/10/2018
6.13
 207,886 6.13 6.16 6.03 0 0 0
22/10/2018
6.13
 208,900 6.16 6.19 6.09 0 0 0
19/10/2018
6.16
 187,200 6.16 6.16 6.06 0 0 0
18/10/2018
6.16
 121,206 6.16 6.16 6.09 0 0 0
17/10/2018
6.16
 214,680 6.16 6.23 6.13 0 0 0
16/10/2018
6.16
 224,200 6.09 6.16 5.99 0 0 0
15/10/2018
6.09
 203,100 6.13 6.13 6.06 0 0 0
12/10/2018
6.13
 212,600 6.09 6.13 6.03 0 0 0
11/10/2018
6.09
 207,800 6.09 6.09 6.03 0 0 0
10/10/2018
6.09
 220,600 6.09 6.09 6.03 0 0 0
09/10/2018
6.09
 212,400 6.09 6.13 6.06 0 0 0
08/10/2018
6.09
 215,700 6.13 6.13 6.06 0 0 0
05/10/2018
6.13
 214,800 6.13 6.19 6.09 0 0 0
04/10/2018
6.13
 232,520 6.13 6.19 6.09 0 0 0
03/10/2018
6.13
 221,257 6.13 6.16 6.09 0 0 0
02/10/2018
6.13
 245,800 6.16 6.19 6.09 0 0 0
01/10/2018
6.16
 215,910 6.16 6.23 6.09 0 0 0
28/09/2018
6.16
 246,100 6.26 6.29 6.16 0 0 0
27/09/2018
6.26
 230,220 6.09 6.36 6.13 0 0 0
26/09/2018
6.09
 235,200 6.09 6.19 6.06 0 0 0
25/09/2018
6.09
 221,207 6.13 6.19 6.09 0 0 0
24/09/2018
6.13
 242,690 6.13 6.16 6.09 0 0 0
21/09/2018
6.13
 230,330 6.13 6.19 6.09 0 0 0
20/09/2018
6.13
 232,840 6.16 6.16 6.09 0 0 0
19/09/2018
6.16
 219,900 6.16 6.23 6.09 0 0 0
18/09/2018
6.16
 248,200 6.16 6.19 6.06 0 0 0
17/09/2018
6.16
 201,799 6.19 6.19 6.16 0 0 0
14/09/2018
6.19
 241,800 6.19 6.23 6.13 0 0 0
13/09/2018
6.19
 233,800 6.23 6.29 6.13 0 0 0
12/09/2018
6.23
 306,400 6.19 6.23 6.16 0 0 0
11/09/2018
6.19
 215,400 6.16 6.29 6.16 0 0 0
10/09/2018
6.16
 216,200 6.19 6.19 6.13 0 0 0
07/09/2018
6.19
 239,441 6.19 6.23 6.13 0 0 0
06/09/2018
6.19
 253,400 6.23 6.33 6.19 0 0 0
05/09/2018
6.23
 292,000 6.33 6.43 6.19 0 0 0
04/09/2018
6.33
 263,100 6.53 6.63 6.33 0 0 0
31/08/2018
6.53
 284,106 6.63 6.70 6.43 0 0 0
30/08/2018
6.63
 389,525 6.39 6.63 6.39 0 0 0
29/08/2018
6.39
 214,700 6.39 6.43 6.33 0 0 0
28/08/2018
6.39
 219,506 6.43 6.50 6.39 0 0 0
27/08/2018
6.43
 260,693 6.39 6.50 6.39 0 0 0
24/08/2018
6.39
 326,190 6.36 6.53 6.26 0 0 0
23/08/2018
6.36
 243,306 6.33 6.39 6.26 0 0 0
22/08/2018
6.33
 208,000 6.33 6.36 6.26 0 0 0
21/08/2018
6.33
 256,800 6.33 6.36 6.26 0 0 0
20/08/2018
6.33
 221,200 6.36 6.39 6.29 0 0 0
17/08/2018
6.36
 249,100 6.33 6.36 6.26 0 0 0
16/08/2018
6.33
 233,650 6.33 6.36 6.19 0 0 0
15/08/2018
6.33
 230,900 6.36 6.36 6.26 0 0 0
14/08/2018
6.36
 305,800 6.39 6.39 6.29 0 0 0
13/08/2018
6.39
 242,800 6.39 6.39 6.29 0 0 0
10/08/2018
6.39
 235,800 6.39 6.39 6.26 0 0 0
09/08/2018
6.39
 244,200 6.39 6.43 6.26 0 0 0
08/08/2018
6.39
 251,506 6.36 6.39 6.29 0 0 0
07/08/2018
6.36
 210,130 6.39 6.39 6.29 0 0 0
06/08/2018
6.39
 266,200 6.39 6.46 6.33 0 0 0
03/08/2018
6.39
 207,900 6.36 6.43 6.33 0 0 0
02/08/2018
6.36
 274,706 6.33 6.36 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |