CTCP Tập đoàn Nam Mê Kông (vc3)

27.20
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)
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
01/08/2018
6.33
 232,300 6.46 6.50 6.26 0 0 0
31/07/2018
6.46
 216,500 6.46 6.50 6.29 0 0 0
30/07/2018
6.46
 282,656 6.36 6.46 6.29 0 0 0
27/07/2018
6.36
 334,300 6.23 6.39 6.19 0 0 0
26/07/2018
6.23
 203,908 6.19 6.36 6.13 0 0 0
25/07/2018
6.19
 234,100 6.16 6.19 6.09 0 0 0
24/07/2018
6.16
 265,891 6.43 6.43 6.16 0 0 0
23/07/2018
6.43
 249,008 6.39 6.43 6.23 0 0 0
20/07/2018
6.39
 225,600 6.43 6.43 6.29 0 0 0
19/07/2018
6.43
 252,100 6.66 6.66 6.43 0 0 0
18/07/2018
6.66
 324,356 6.60 6.86 6.56 0 0 0
17/07/2018
6.60
 356,245 6.36 6.66 6.33 0 100 -0.0
16/07/2018
6.36
 243,700 6.26 6.43 6.23 0 0 0
13/07/2018
6.26
 210,256 6.19 6.33 6.13 0 0 0
12/07/2018
6.19
 208,600 6.19 6.26 6.13 0 0 0
11/07/2018
6.19
 166,300 6.19 6.23 6.09 0 0 0
10/07/2018
6.19
 210,100 6.16 6.29 6.09 0 0 0
09/07/2018
6.16
 177,900 6.03 6.19 6.03 0 0 0
06/07/2018
6.03
 195,900 5.96 6.09 5.96 0 0 0
05/07/2018
5.96
 234,100 6.03 6.09 5.96 0 0 0
04/07/2018
6.03
 340,400 5.99 6.09 5.99 0 0 0
03/07/2018
5.99
 159,870 6.06 6.13 5.99 0 0 0
02/07/2018
6.06
 200,200 6.16 6.23 6.06 0 0 0
29/06/2018
6.16
 210,900 6.23 6.26 6.06 0 0 0
28/06/2018
6.23
 335,686 6.23 6.29 6.19 0 20,000 -0.4
27/06/2018
6.23
 219,100 6.23 6.29 6.16 0 0 0
26/06/2018
6.23
 201,150 6.26 6.26 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |