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)
12/10/2017
6.73
 793,652 6.70 6.80 6.63 0 0 0
11/10/2017
6.70
 872,400 6.66 6.80 6.60 0 0 0
10/10/2017
6.66
 734,100 6.73 6.76 6.60 0 0 0
09/10/2017
6.73
 605,129 6.73 6.86 6.60 0 0 0
06/10/2017
6.73
 1,473,300 6.46 6.73 6.43 0 0 0
05/10/2017
6.46
 663,594 6.23 6.46 6.06 0 0 0
04/10/2017
6.23
 637,700 6.23 6.29 6.19 0 0 0
03/10/2017
6.23
 291,600 6.26 6.29 6.19 0 0 0
02/10/2017
6.26
 701,168 6.29 6.33 6.19 0 100 -0.0
29/09/2017
6.29
 405,400 6.36 6.36 6.19 0 0 0
28/09/2017
6.36
 763,290 6.56 6.56 6.23 0 0 0
27/09/2017
6.56
 299,530 6.66 6.66 6.50 0 0 0
26/09/2017
6.66
 652,510 6.63 6.66 6.56 0 0 0
25/09/2017
6.63
 450,700 6.53 6.63 6.50 0 0 0
22/09/2017
6.53
 467,474 6.60 6.66 6.43 0 0 0
21/09/2017
6.60
 646,149 6.73 6.76 6.53 0 0 0
20/09/2017
6.73
 365,070 6.76 6.83 6.70 0 0 0
19/09/2017
6.76
 412,008 6.90 7.00 6.76 0 0 0
18/09/2017
6.90
 505,970 6.83 6.90 6.83 0 0 0
15/09/2017
6.83
 354,129 6.83 6.86 6.80 0 0 0
14/09/2017
6.83
 1,012,130 6.83 6.93 6.80 0 0 0
13/09/2017
6.83
 422,540 6.83 6.86 6.80 0 0 0
12/09/2017
6.83
 449,400 6.86 6.90 6.80 0 0 0
11/09/2017
6.86
 1,453,769 6.80 6.93 6.13 0 0 0
08/09/2017
6.80
 979,500 6.76 6.80 6.66 100 0 0.0
07/09/2017
6.76
 992,700 6.86 6.86 6.70 0 5,000 -0.1
06/09/2017
6.86
 1,110,320 6.93 7.03 6.73 0 0 0
05/09/2017
6.93
 849,700 6.80 6.93 6.63 0 0 0
01/09/2017
6.80
 841,200 6.76 6.80 6.63 0 0 0
31/08/2017
6.76
 681,623 6.86 6.86 6.66 0 0 0
30/08/2017
6.86
 939,500 6.93 7.03 6.70 0 0 0
29/08/2017
6.93
 1,029,809 6.90 6.96 6.63 0 0 0
28/08/2017
6.90
 996,220 6.86 6.93 6.66 0 0 0
25/08/2017
6.86
 777,060 6.80 6.93 6.80 0 0 0
24/08/2017
6.80
 833,219 6.76 6.86 6.63 0 3,000 -0.1
23/08/2017
6.76
 670,451 6.86 6.96 6.63 0 0 0
22/08/2017
6.86
 1,098,005 7.00 7.10 6.70 0 0 0
21/08/2017
7.00
 800,597 7.10 7.20 6.86 0 0 0
18/08/2017
7.10
 767,593 7.23 7.37 7.00 0 0 0
17/08/2017
7.23
 879,385 7.30 7.43 7.20 100 0 0.0
16/08/2017
7.30
 842,613 7.20 7.33 7.16 0 0 0
15/08/2017
7.20
 737,750 7.00 7.23 6.93 0 0 0
14/08/2017
7.00
 740,915 6.80 7.00 6.70 0 0 0
11/08/2017
6.80
 598,520 6.83 7.03 6.73 0 0 0
10/08/2017
6.83
 1,099,158 6.56 6.90 6.36 0 5,000 -0.1
09/08/2017
6.56
 886,460 6.53 6.76 6.39 8,000 0 0.2
08/08/2017
6.53
 765,438 6.53 6.56 6.36 0 0 0
07/08/2017
6.53
 1,003,755 6.70 6.90 6.36 2,000 0 0.0
04/08/2017
6.70
 784,600 6.86 7.03 6.53 0 0 0
03/08/2017
6.86
 875,698 7.33 7.37 6.86 0 0 0
02/08/2017
7.33
 634,400 7.40 7.53 7.20 0 0 0
01/08/2017
7.40
 793,450 7.43 7.50 7.20 0 0 0
31/07/2017
7.43
 897,350 7.03 7.43 6.73 0 0 0
28/07/2017
7.03
 980,849 6.86 7.30 6.60 3,000 7,000 -0.1
27/07/2017
6.86
 825,445 6.33 6.90 6.13 0 0 0
26/07/2017
6.33
 700,419 6.46 6.56 6.26 0 0 0
25/07/2017
6.46
 961,495 6.19 6.60 6.09 0 0 0
24/07/2017
6.19
 689,530 6.39 6.43 6.16 4,000 0 0.1
21/07/2017
6.39
 568,837 6.46 6.53 6.36 0 0 0
20/07/2017
6.46
 594,780 6.50 6.60 6.36 0 0 0
19/07/2017
6.50
 893,045 6.80 6.90 6.43 1,000 0 0.0
18/07/2017
6.80
 563,300 7.06 7.16 6.70 0 0 0
17/07/2017
7.06
 994,975 7.50 7.57 6.96 0 0 0
14/07/2017
7.50
 1,180,599 7.10 7.60 6.76 0 0 0
13/07/2017
7.10
 820,624 7.47 7.60 7.06 0 0 0
12/07/2017
7.47
 1,126,766 7.63 7.77 7.37 0 0 0
11/07/2017
7.63
 682,514 7.63 7.80 7.50 0 0 0
10/07/2017
7.63
 629,652 7.77 7.83 7.50 0 0 0
07/07/2017
7.77
 683,179 7.77 7.87 7.67 0 0 0
06/07/2017
7.77
 528,200 7.77 7.87 7.70 0 0 0
05/07/2017
7.77
 440,238 7.80 7.87 7.70 0 0 0
04/07/2017
7.80
 684,219 7.90 7.97 7.77 1,000 0 0.0
03/07/2017
7.90
 852,605 7.80 7.90 7.77 0 0 0
30/06/2017
7.80
 935,743 7.73 7.93 7.63 0 0 0
29/06/2017
7.73
 988,660 7.83 7.90 7.63 2,000 2,000 -0.0
28/06/2017
7.83
 989,000 7.77 7.93 7.70 0 0 0
27/06/2017
7.77
 770,200 7.83 7.97 7.67 0 0 0
26/06/2017
7.83
 1,010,668 7.97 8.14 7.70 0 0 0
23/06/2017
7.97
 624,120 8.07 8.14 7.80 0 0 0
22/06/2017
8.07
 754,429 7.80 8.07 7.70 0 0 0
21/06/2017
7.80
 692,510 8.07 8.37 7.73 0 0 0
20/06/2017
8.07
 1,101,920 8.17 8.40 7.87 20,000 0 0.5
19/06/2017
8.17
 1,191,460 8.14 8.34 7.93 0 0 0
16/06/2017
8.14
 1,201,596 7.90 8.17 7.87 2,000 0 0.0
15/06/2017
7.90
 960,902 7.90 7.97 7.67 0 0 0
14/06/2017
7.90
 1,112,410 8.14 8.24 7.87 0 0 0
13/06/2017
8.14
 1,147,550 8.27 8.37 7.97 0 0 0
12/06/2017
8.27
 1,129,152 8.37 8.70 8.04 0 0 0
09/06/2017
8.37
 1,292,655 8.30 8.70 7.50 0 0 0
08/06/2017
8.30
 1,272,138 9.21 9.31 8.30 0 0 0
07/06/2017
9.21
 1,032,977 9.34 9.58 8.94 0 0 0
06/06/2017
9.34
 905,351 9.71 9.94 9.17 0 0 0
05/06/2017
9.71
 820,108 9.54 9.81 9.21 0 0 0
02/06/2017
9.54
 1,056,729 9.64 9.78 8.94 0 0 0
01/06/2017
9.64
 963,740 9.98 10.01 9.51 0 0 0
31/05/2017
9.98
 970,403 10.38 10.51 9.88 0 0 0
30/05/2017
10.38
 777,025 10.71 10.75 10.35 0 0 0
29/05/2017
10.71
 774,005 10.48 10.75 10.31 0 5,000 -0.2
26/05/2017
10.48
 733,687 10.45 10.58 10.24 0 1 -0.0
25/05/2017
10.45
 764,607 10.71 10.78 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |