CTCP Tập đoàn Nam Mê Kông (vc3)

30.50
0.10
(0.33%)
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
(2024-04-19) 		2.30 8.19% 11,497,100 -600 -0.0
28.10
30.80
30.40
2 tháng
(2024-03-19) 		1.50 5.19% 26,217,600 -600 -0.0
28.10
30.80
30.40
3 tháng
(2024-02-19) 		1.50 5.19% 40,061,400 -600 -0.0
28.10
30.80
30.40
6 tháng
(2023-11-20) 		6.60 27.73% 73,823,800 -600 -0.0
23.60
30.80
30.40
12 tháng
(2023-05-24) 		4.11 15.63% 139,599,533 -602 -0.0
23.60
30.80
30.40
24 tháng
(2022-05-30) 		-1.26 -3.97% 204,423,765 -1,046 -0.0
22.54
44.79
30.40
36 tháng
(2021-06-03) 		17.78 140.81% 265,671,913 -2,048 -0.1
11.68
44.79
30.40
60 tháng
(2019-06-14) 		20.88 219.22% 357,384,921 -38,078 -0.4
9.20
44.79
30.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4001 12/05/2008
2.09
0.02
 300 2.07 2.17 2.09 0 0 0
#4002 09/05/2008
2.07
-0.01
 300 2.08 2.18 2.07 0 0 0
#4003 08/05/2008
2.08
0.02
 500 2.06 2.20 2.08 0 0 0
#4004 07/05/2008
2.06
-0.06
 300 2.12 2.17 2.06 0 0 0
#4005 06/05/2008
2.12
-0.06
 1,700 2.17 2.17 2.12 0 0 0
#4006 05/05/2008
2.17
-0.05
 3,600 2.22 2.30 2.17 0 0 0
#4007 29/04/2008
2.22
-0.09
 5,300 2.31 2.31 2.22 0 0 0
#4008 28/04/2008
2.31
0.06
 9,500 2.25 2.33 2.20 0 0 0
#4009 25/04/2008
2.25
-0.07
 5,300 2.32 2.38 2.25 0 0 0
#4010 24/04/2008
2.32
-0.07
 3,100 2.38 2.38 2.32 0 0 0
#4011 23/04/2008
2.38
-0.07
 400 2.46 2.46 2.38 0 0 0
#4012 22/04/2008
2.46
-0.07
 5,200 2.53 2.53 2.46 0 0 0
#4013 21/04/2008
2.53
0.06
 4,100 2.47 2.53 2.46 0 0 0
#4014 18/04/2008
2.47
-0.17
 3,600 2.64 2.64 2.47 0 0 0
#4015 17/04/2008
2.64
0.07
 19,300 2.58 2.65 2.51 2,000 0 0
#4016 16/04/2008
2.58
-0.08
 700 2.66 2.66 2.58 0 0 0
#4017 11/04/2008
2.66
-0.08
 600 2.74 2.74 2.66 0 0 0
#4018 10/04/2008
2.74
0.07
 0 2.67 2.74 2.74 0 0 0
#4019 09/04/2008
2.67
-0.04
 4,200 2.72 2.82 2.67 0 0 0
#4020 08/04/2008
2.72
0.06
 18,700 2.66 2.74 2.72 0 0 0
#4021 07/04/2008
2.66
0.07
 100 2.59 2.66 2.66 0 0 0
#4022 04/04/2008
2.59
0.05
 100 2.53 2.59 2.59 0 0 0
#4023 03/04/2008
2.53
0.04
 100 2.49 2.53 2.53 0 0 0
#4024 02/04/2008
2.49
0.04
 100 2.45 2.49 2.49 0 0 0
#4025 01/04/2008
2.45
0.04
 200 2.40 2.45 2.45 0 0 0
#4026 31/03/2008
2.40
0.04
 2,200 2.36 2.40 2.40 0 0 0
#4027 28/03/2008
2.36
0.02
 100 2.34 2.36 2.36 0 0 0
#4028 27/03/2008
2.34
0.01
 2,800 2.33 2.34 2.31 0 0 0
#4029 26/03/2008
2.33
0.16
 39,500 2.17 2.35 2.17 0 0 0
#4030 25/03/2008
2.17
-0.23
 24,700 2.40 2.40 2.15 0 0 0
#4031 24/03/2008
2.40
-0.24
 16,300 2.64 2.64 2.36 0 0 0
#4032 21/03/2008
2.64
-0.13
 9,400 2.77 2.80 2.60 0 0 0
#4033 20/03/2008
2.77
0.09
 2,600 2.67 2.82 2.76 0 0 0
#4034 19/03/2008
2.67
0.13
 10,100 2.54 2.81 2.60 0 0 0
#4035 18/03/2008
2.54
-0.24
 20,500 2.78 2.78 2.53 0 0 0
#4036 17/03/2008
2.78
-0.28
 14,300 3.06 3.06 2.76 0 0 0
#4037 14/03/2008
3.06
-0.04
 6,500 3.11 3.14 3.00 0 0 0
#4038 13/03/2008
3.11
0.08
 3,300 3.03 3.18 3.11 100 0 0
#4039 12/03/2008
3.03
0.18
 31,600 2.85 3.19 3.03 0 0 0
#4040 11/03/2008
2.85
-0.11
 22,800 2.96 3.25 2.78 0 0 0
#4041 10/03/2008
2.96
0.26
 68,700 2.69 2.96 2.91 0 0 0
#4042 07/03/2008
2.69
0.24
 3,400 2.45 2.69 2.69 0 0 0
#4043 06/03/2008
2.45
0.22
 18,400 2.23 2.45 2.45 0 0 0
#4044 05/03/2008
2.23
-0.18
 20,100 2.42 2.42 2.21 0 0 0
#4045 04/03/2008
2.42
-0.26
 11,500 2.67 2.85 2.42 0 0 0
#4046 03/03/2008
2.67
-0.21
 10,800 2.88 2.95 2.66 0 0 0
#4047 29/02/2008
2.88
-0.24
 11,000 3.12 3.12 2.88 0 0 0
#4048 28/02/2008
3.12
-0.14
 4,100 3.26 3.33 3.01 0 0 0
#4049 27/02/2008
3.26
0.04
 3,100 3.22 3.40 3.19 0 0 0
#4050 26/02/2008
3.22
-0.39
 11,800 3.61 3.64 3.22 0 0 0
#4051 25/02/2008
3.61
0.16
 25,300 3.45 3.61 3.47 0 0 0
#4052 22/02/2008
3.45
0.03
 26,800 3.41 3.46 3.12 0 0 0
#4053 21/02/2008
3.41
-0.53
 8,700 3.95 4.14 3.41 0 0 0
#4054 20/02/2008
3.95
-0.18
 9,300 4.13 4.37 3.75 0 0 0
#4055 19/02/2008
4.13
-0.03
 6,100 4.16 4.43 4.09 0 0 0
#4056 18/02/2008
4.16
-0.20
 8,700 4.37 4.37 3.96 0 0 0
#4057 15/02/2008
4.37
0.01
 18,500 4.36 4.37 4.30 0 0 0
#4058 14/02/2008
4.36
0.02
 7,000 4.34 4.53 4.34 0 0 0
#4059 13/02/2008
4.34
-0.31
 2,600 4.64 4.64 4.34 0 0 0
#4060 12/02/2008
4.64
-0.07
 1,800 4.71 4.71 4.64 0 0 0
#4061 01/02/2008
4.71
-0.01
 14,200 4.72 4.79 4.44 0 0 0
#4062 31/01/2008
4.72
-0.05
 1,700 4.77 5.22 4.58 400 0 0
#4063 30/01/2008
4.77
0.47
 23,100 4.30 4.77 4.30 0 0 0
#4064 29/01/2008
4.30
0.14
 19,100 4.16 4.58 4.16 0 0 0
#4065 28/01/2008
4.16
-0.24
 4,900 4.41 4.76 4.07 0 0 0
#4066 25/01/2008
4.41
0
 11,000 4.41 4.58 4.41 0 0 0
#4067 24/01/2008
4.41
-0.03
 9,500 4.43 4.65 4.35 0 0 0
#4068 23/01/2008
4.43
-0.04
 10,700 4.48 4.48 4.23 0 0 0
#4069 22/01/2008
4.48
-0.03
 20,300 4.51 5.07 4.41 0 0 0
#4070 21/01/2008
4.51
-0.14
 5,100 4.65 5.10 4.51 0 0 0
#4071 18/01/2008
4.65
0.11
 13,200 4.54 4.68 4.62 0 0 0
#4072 17/01/2008
4.54
-0.08
 28,800 4.62 4.99 4.44 0 0 0
#4073 16/01/2008
4.62
0.42
 25,300 4.19 4.62 4.18 0 0 0
#4074 15/01/2008
4.19
-0.63
 16,800 4.82 4.82 4.19 0 0 0
#4075 14/01/2008
4.82
-0.03
 4,000 4.86 5.38 4.55 0 0 0
#4076 11/01/2008
4.86
0
 7,000 4.86 5.28 4.79 0 100 0
#4077 10/01/2008
4.86
-0.17
 9,900 5.03 5.37 4.59 0 0 0
#4078 09/01/2008
5.03
0.10
 5,200 4.93 5.45 5.00 0 100 0
#4079 08/01/2008
4.93
-0.09
 19,900 5.02 5.20 4.93 0 0 0
#4080 07/01/2008
5.02
-0.47
 2,700 5.49 5.49 4.92 0 0 0
#4081 04/01/2008
5.49
-0.34
 8,300 5.83 5.83 5.31 0 0 0
#4082 03/01/2008
5.83
0
 0 5.83 5.83 5.83 0 0 0
#4083 02/01/2008
5.83
-0.19
 5,900 6.02 6.02 5.69 0 0 0
#4084 28/12/2007
6.02
0.02
 2,400 6.00 6.04 5.97 0 0 0
#4085 27/12/2007
6.00
-0.10
 9,600 6.11 6.11 5.97 0 0 0
#4086 26/12/2007
6.11
0.14
 23,100 5.97 6.11 5.90 0 0 0
#4087 25/12/2007
5.97
-0.10
 16,900 6.07 6.10 5.95 0 0 0
#4088 24/12/2007
6.07
-0.24
 11,000 6.32 6.52 5.97 0 0 0
#4089 21/12/2007
6.32
0.31
 8,800 6.01 6.45 6.10 0 0 0
#4090 20/12/2007
6.01
-0.42
 13,000 6.43 6.43 5.69 0 0 0
#4091 19/12/2007
6.43
0.58
 32,200 5.84 6.43 5.27 0 0 0
#4092 18/12/2007
5.84
-0.62
 19,900 6.46 6.46 5.84 0 0 0
#4093 17/12/2007
6.46
-0.83
 12,500 7.29 7.29 6.46 0 0 0
#4094 14/12/2007
7.29
-0.76
 36,800 8.05 8.05 7.02 500 0 0
#4095 13/12/2007
8.05
0
 71,500 8.05 10.41 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc