Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	6.26	247,400	6.23	6.29	6.19	0	0	0
03/05/2018	6.23	208,800	6.23	6.26	6.16	0	0	0
02/05/2018	6.23	205,310	6.29	6.36	6.19	0	0	0
27/04/2018	6.29	344,008	6.29	6.46	6.16	0	0	0
26/04/2018	6.29	300,520	6.29	6.36	6.19	0	0	0
24/04/2018	6.29	237,913	6.29	6.29	6.16	0	0	0
23/04/2018	6.29	350,945	6.36	6.36	6.19	0	0	0
20/04/2018	6.36	430,440	6.73	6.73	6.26	0	0	0
19/04/2018	6.73	228,985	6.60	6.76	6.56	0	0	0
18/04/2018	6.60	434,896	6.23	6.66	6.19	0	0	0
17/04/2018	6.23	367,244	6.03	6.23	6.03	0	0	0
16/04/2018	6.03	255,730	5.96	6.09	5.89	0	0	0
13/04/2018	5.96	161,400	6.03	6.06	5.93	0	0	0
12/04/2018	6.03	181,100	5.96	6.03	5.89	0	0	0
11/04/2018	5.96	144,986	5.99	6.03	5.89	0	29,586	-0.5
10/04/2018	5.99	288,900	5.99	6.03	5.86	0	78,000	-1.4
09/04/2018	5.99	311,510	5.99	6.13	5.96	0	0	0
06/04/2018	5.99	242,704	6.06	6.13	5.93	0	0	0
05/04/2018	6.06	270,600	6.13	6.23	6.06	0	0	0
04/04/2018	6.13	340,600	6.09	6.19	6.06	0	0	0
03/04/2018	6.09	236,400	6.19	6.19	6.03	0	0	0
02/04/2018	6.19	378,945	6.13	6.19	5.99	0	0	0
30/03/2018	6.13	383,300	6.03	6.23	5.99	0	0	0
29/03/2018	6.03	706,200	5.99	6.26	5.99	0	0	0
28/03/2018	5.99	500,750	6.03	6.36	5.99	0	0	0
27/03/2018	6.03	382,300	5.99	6.13	5.99	0	0	0
26/03/2018	5.99	352,200	6.19	6.26	5.96	0	0	0
23/03/2018	6.19	426,161	6.56	6.60	6.03	0	0	0
22/03/2018	6.56	541,700	6.66	7.06	6.53	0	0	0
21/03/2018	6.66	498,133	6.86	7.00	6.60	0	1,000	-0.0
20/03/2018	6.86	726,300	7.23	7.23	6.83	0	0	0
19/03/2018	7.23	482,100	7.37	7.47	7.23	0	0	0
16/03/2018	7.37	604,809	7.23	7.83	7.23	0	0	0
15/03/2018	7.23	634,074	6.66	7.30	6.66	0	0	0
14/03/2018	6.66	397,650	6.33	6.70	6.33	0	0	0
13/03/2018	6.33	485,590	6.29	6.33	6.19	0	0	0
12/03/2018	6.29	513,600	6.13	6.39	6.16	0	0	0
09/03/2018	6.13	331,873	6.23	6.23	6.09	0	0	0
08/03/2018	6.23	237,515	6.43	6.46	6.23	0	0	0
07/03/2018	6.43	336,526	5.93	6.43	5.96	0	0	0
06/03/2018	5.93	565,700	5.76	5.96	5.69	0	0	0
05/03/2018	5.76	486,000	5.69	5.76	5.66	0	0	0
02/03/2018	5.69	274,100	5.69	5.73	5.62	0	0	0
01/03/2018	5.69	184,410	5.73	5.79	5.62	0	0	0
28/02/2018	5.73	167,500	5.79	5.79	5.69	0	0	0
27/02/2018	5.79	405,610	5.79	5.79	5.69	0	0	0
26/02/2018	5.79	158,411	5.79	5.83	5.69	0	0	0
23/02/2018	5.79	157,792	5.79	5.86	5.69	0	0	0
22/02/2018	5.79	168,526	5.86	5.93	5.69	0	0	0
21/02/2018	5.86	159,900	5.79	5.93	5.79	0	0	0
13/02/2018	5.79	151,564	5.79	5.93	5.69	0	0	0
12/02/2018	5.79	102,700	5.76	5.83	5.69	0	0	0
09/02/2018	5.76	79,635	5.83	5.83	5.73	0	0	0
08/02/2018	5.83	486,400	5.83	5.89	5.73	0	0	0
07/02/2018	5.83	562,405	5.76	5.89	5.69	0	0	0
06/02/2018	5.76	204,200	5.89	5.89	5.62	0	0	0
05/02/2018	5.89	157,200	5.96	5.99	5.79	0	0	0
02/02/2018	5.96	494,225	5.93	6.03	5.83	0	0	0
01/02/2018	5.93	482,100	5.96	5.99	5.83	0	0	0
31/01/2018	5.96	212,300	5.99	6.03	5.89	0	0	0
30/01/2018	5.99	227,550	5.96	6.06	5.86	0	0	0
29/01/2018	5.96	317,700	5.99	6.03	5.86	0	0	0
26/01/2018	5.99	272,135	5.99	6.03	5.86	0	0	0
25/01/2018	5.99	256,300	5.99	6.06	5.89	0	0	0
24/01/2018	5.99	314,800	5.96	6.06	5.93	0	0	0
23/01/2018	5.96	637,046	5.89	6.13	5.83	0	0	0
22/01/2018	5.89	330,200	5.89	5.96	5.79	0	0	0
19/01/2018	5.89	219,100	5.89	5.93	5.83	0	0	0
18/01/2018	5.89	260,954	5.89	5.93	5.79	0	0	0
17/01/2018	5.89	213,700	5.93	5.96	5.83	0	0	0
16/01/2018	5.93	433,300	5.93	6.03	5.86	0	0	0
15/01/2018	5.93	349,614	5.89	5.96	5.79	0	0	0
12/01/2018	5.89	347,567	5.89	5.96	5.79	0	5,000	-0.1
11/01/2018	5.89	250,975	5.89	5.89	5.76	0	0	0
10/01/2018	5.89	344,400	5.89	5.93	5.79	0	0	0
09/01/2018	5.89	399,525	5.89	5.96	5.79	0	0	0
08/01/2018	5.89	314,000	5.93	5.99	5.79	0	0	0
05/01/2018	5.93	520,159	5.93	5.99	5.79	0	0	0
04/01/2018	5.93	457,520	5.96	6.03	5.79	0	0	0
03/01/2018	5.96	610,125	5.89	6.03	5.83	0	0	0
02/01/2018	5.89	334,900	5.99	6.06	5.83	0	0	0
29/12/2017	5.99	366,715	5.89	5.99	5.79	0	0	0
28/12/2017	5.89	400,100	5.93	6.03	5.79	0	0	0
27/12/2017	5.93	354,950	6.16	6.16	5.93	0	0	0
26/12/2017	6.16	447,345	6.16	6.19	6.03	0	0	0
25/12/2017	6.16	332,700	6.13	6.16	5.99	0	0	0
22/12/2017	6.13	1,053,600	6.03	6.13	5.96	0	0	0
21/12/2017	6.03	381,900	6.09	6.09	5.96	0	0	0
20/12/2017	6.09	506,620	6.09	6.13	5.96	0	0	0
19/12/2017	6.09	566,800	6.09	6.16	5.96	0	0	0
18/12/2017	6.09	939,700	6.26	6.29	6.09	0	0	0
15/12/2017	6.26	794,400	6.29	6.36	6.13	0	0	0
14/12/2017	6.29	489,300	6.33	6.50	6.19	0	0	0
13/12/2017	6.33	711,300	6.63	6.66	6.33	0	0	0
12/12/2017	6.63	547,091	6.70	6.70	6.50	0	0	0
11/12/2017	6.70	510,304	6.73	6.73	6.53	0	0	0
08/12/2017	6.73	856,700	6.63	6.80	6.50	0	6,900	-0.1
07/12/2017	6.63	422,446	6.70	6.80	6.60	0	3,100	-0.1
06/12/2017	6.70	916,042	6.73	6.90	6.60	0	0	0
05/12/2017	6.73	612,600	6.73	6.86	6.63	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.30	1.08%	21,684,600	-470,600	-12.9	26.80 28.20 27.20
2 tháng (2025-10-06)	0.10	0.36%	41,159,200	-462,800	-12.5	26.80 29.20 27.20
3 tháng (2025-09-08)	0.10	0.36%	57,255,300	-446,400	-12.0	26.80 29.20 27.20
6 tháng (2025-06-09)	2.88	11.37%	107,800,500	327,300	8.3	25.23 29.20 27.20
12 tháng (2024-12-10)	1.69	6.36%	180,976,925	499,700	12.0	24.31 29.20 27.20
24 tháng (2023-12-18)	8.79	45.26%	316,077,559	671,698	17.0	19.41 29.20 27.20
36 tháng (2022-12-21)	6.36	29.10%	424,305,119	671,696	17.0	18.46 29.20 27.20
60 tháng (2020-12-31)	19.51	224.64%	534,081,522	669,250	16.9	8.01 36.69 27.20

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH