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)
14/02/2019
7.70
 150,433 7.67 7.70 7.53 0 0 0
13/02/2019
7.67
 146,300 7.70 7.70 7.60 0 0 0
12/02/2019
7.70
 229,300 7.63 7.70 7.53 0 0 0
11/02/2019
7.63
 151,428 7.60 7.67 7.57 0 0 0
01/02/2019
7.60
 131,900 7.53 7.60 7.47 0 0 0
31/01/2019
7.53
 155,400 7.53 7.53 7.40 0 0 0
30/01/2019
7.53
 175,300 7.53 7.60 7.50 0 0 0
29/01/2019
7.53
 159,200 7.60 7.63 7.43 0 0 0
28/01/2019
7.60
 219,100 7.70 7.70 7.43 0 0 0
25/01/2019
7.70
 186,600 7.77 7.87 7.67 0 0 0
24/01/2019
7.77
 225,400 7.80 7.83 7.73 100 0 0.0
23/01/2019
7.80
 254,000 7.47 7.80 7.43 0 0 0
22/01/2019
7.47
 276,320 7.53 7.53 7.33 0 13,000 -0.3
21/01/2019
7.53
 309,200 7.77 7.83 7.47 0 0 0
18/01/2019
7.77
 210,130 8.04 8.04 7.77 0 0 0
17/01/2019
8.04
 218,100 7.97 8.04 7.87 0 0 0
16/01/2019
7.97
 207,480 7.97 7.97 7.83 0 0 0
15/01/2019
7.97
 217,700 7.97 7.97 7.77 0 0 0
14/01/2019
7.97
 206,520 8.00 8.00 7.83 0 0 0
11/01/2019
8.00
 224,400 8.04 8.04 7.93 0 0 0
10/01/2019
8.04
 282,928 7.87 8.04 7.80 0 0 0
09/01/2019
7.87
 292,800 7.83 7.87 7.80 0 0 0
08/01/2019
7.83
 275,700 7.80 7.87 7.73 0 0 0
07/01/2019
7.80
 403,100 7.80 7.93 7.63 0 198,000 -4.6
04/01/2019
7.80
 208,200 7.83 7.83 7.70 0 0 0
03/01/2019
7.83
 228,300 7.90 7.93 7.70 0 0 0
02/01/2019
7.90
 256,300 8.24 8.30 7.70 0 0 0
28/12/2018
8.24
 389,908 8.07 8.34 8.07 15,000 249,800 -5.8
27/12/2018
8.07
 633,650 8.04 8.44 8.04 0 390,000 -9.7
26/12/2018
8.04
 480,100 7.97 8.04 7.87 0 200,000 -4.8
25/12/2018
7.97
 376,108 7.97 8.00 7.60 0 0 0
24/12/2018
7.97
 343,855 7.97 8.04 7.90 0 200 -0.0
21/12/2018
7.97
 364,110 7.63 7.97 7.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |