CTCP Tập đoàn Nam Mê Kông (vc3)

27.20
-1
(-3.55%)
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
(2025-11-04) 		0.20 0.72% 21,800,000 -334,300 -9.2
26.80
28.20
28.20
2 tháng
(2025-10-06) 		-0.10 -0.36% 40,326,800 -429,300 -11.5
26.80
29.20
28.20
3 tháng
(2025-09-05) 		-0.10 -0.36% 57,515,500 -391,500 -10.5
26.80
29.20
28.20
6 tháng
(2025-06-09) 		2.68 10.58% 106,968,100 360,800 9.2
25.23
29.20
28.20
12 tháng
(2024-12-09) 		1.49 5.61% 180,832,851 526,800 12.7
24.31
29.20
28.20
24 tháng
(2023-12-15) 		8.42 43.02% 315,883,959 705,198 18.0
19.41
29.20
28.20
36 tháng
(2022-12-20) 		6 27.29% 423,838,522 705,196 18.0
18.46
29.20
28.20
60 tháng
(2020-12-30) 		19.31 222.34% 533,389,422 702,750 17.9
8.01
36.69
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
4.31
 61,300 4.54 4.63 4.31 0 0 0
24/11/2009
4.54
 95,700 4.70 4.84 4.51 0 0 0
23/11/2009
4.70
 56,100 5.05 5.05 4.68 0 0 0
20/11/2009
5.05
 307,600 4.78 5.08 4.76 0 0 0
19/11/2009
4.78
 137,100 4.81 4.81 4.71 0 0 0
18/11/2009
4.81
 99,500 4.81 4.89 4.63 0 900 0
17/11/2009
4.81
 37,200 4.73 4.86 4.71 0 0 0
16/11/2009
4.73
 57,600 4.74 4.89 4.64 0 0 0
13/11/2009
4.74
 77,300 4.91 4.93 4.67 0 0 0
12/11/2009
4.91
 171,800 4.86 4.99 4.86 0 0 0
11/11/2009
4.86
 148,700 4.70 4.90 4.60 0 0 0
10/11/2009
4.70
 44,200 4.76 5.05 4.57 0 0 0
09/11/2009
4.76
 33,900 4.86 4.86 4.76 0 0 0
06/11/2009
4.86
 129,000 5.12 5.30 4.83 0 0 0
05/11/2009
5.12
 211,300 4.80 5.20 4.67 0 0 0
04/11/2009
4.80
 79,600 4.60 4.99 4.60 0 100 0
03/11/2009
4.60
 76,500 4.59 4.86 4.54 0 0 0
02/11/2009
4.59
 79,400 4.94 4.94 4.59 0 0 0
30/10/2009
4.94
 65,800 4.92 5.05 4.67 0 0 0
29/10/2009
4.92
 78,200 5.12 5.12 4.78 0 0 0
28/10/2009
5.12
 45,100 5.19 5.28 5.06 0 0 0
27/10/2009
5.19
 86,700 5.15 5.60 4.88 0 0 0
26/10/2009
5.15
 169,200 5.28 5.48 5.12 0 0 0
23/10/2009
5.28
 363,000 5.52 5.62 5.28 1,000 0 0
22/10/2009
5.52
 229,200 5.51 5.54 5.48 0 0 0
21/10/2009
5.51
 276,000 5.67 5.77 5.45 0 0 0
20/10/2009
5.67
 251,600 5.36 5.71 5.35 0 0 0
19/10/2009
5.36
 210,900 5.67 5.67 5.34 0 0 0
16/10/2009
5.67
 203,000 5.83 5.84 5.51 0 0 0
15/10/2009
5.83
 199,300 5.93 6.13 5.74 0 0 0
14/10/2009
5.93
 317,500 5.67 5.95 5.67 0 0 0
13/10/2009
5.67
 220,900 6.00 6.41 5.67 0 0 0
12/10/2009
6.00
 384,500 5.61 6.00 5.90 0 0 0
09/10/2009
5.61
 350,000 5.35 5.61 5.51 0 0 0
08/10/2009
5.35
 381,100 5.56 5.64 5.19 0 0 0
07/10/2009
5.56
 152,300 5.71 5.95 5.36 0 0 0
06/10/2009
5.71
 342,900 5.60 5.87 5.64 0 0 0
05/10/2009
5.60
 454,300 5.37 5.60 5.23 0 0 0
02/10/2009
5.37
 377,300 5.51 5.83 5.13 0 0 0
01/10/2009
5.51
 232,000 5.15 5.51 5.51 0 0 0
30/09/2009
5.15
 288,900 4.82 5.15 5.12 0 3,000 0
29/09/2009
4.82
 245,700 4.51 4.82 4.82 0 0 0
28/09/2009
4.51
 123,600 4.21 4.51 4.51 0 0 0
25/09/2009
4.21
 239,100 3.94 4.21 4.08 0 4,300 0
24/09/2009
3.94
 295,400 3.69 3.94 3.94 0 0 0
23/09/2009
3.69
 71,000 3.45 3.69 3.69 0 0 0
22/09/2009
3.45
 44,500 3.23 3.45 3.45 0 0 0
21/09/2009
3.23
 33,500 3.13 3.23 3.23 0 0 0
18/09/2009
3.13
 163,700 3.05 3.13 2.72 0 0 0
17/09/2009
3.05
 130,200 3.01 3.13 2.82 0 5,000 0
16/09/2009
3.01
 333,200 2.82 3.01 2.72 0 500 0
15/09/2009
2.82
 219,600 2.65 2.82 2.72 0 0 0
14/09/2009
2.65
 190,900 2.50 2.65 2.53 0 0 0
11/09/2009
2.50
 214,000 2.46 2.52 2.42 1,100 5,000 0
10/09/2009
2.46
 251,100 2.40 2.53 2.33 1,700 5,000 0
09/09/2009
2.40
 429,800 2.24 2.40 2.37 1,000 0 0
08/09/2009
2.24
 25,100 2.20 2.24 2.24 0 0 0
07/09/2009
2.20
 180,700 2.06 2.21 2.02 0 0 0
04/09/2009
2.06
 136,000 2.14 2.14 2.04 0 0 0
03/09/2009
2.14
 187,600 2.19 2.20 2.03 0 0 0
01/09/2009
2.19
 81,300 2.25 2.25 2.14 0 0 0
31/08/2009
2.25
 169,600 2.29 2.37 2.14 3,600 0 0
28/08/2009
2.29
 280,900 2.14 2.29 2.20 0 0 0
27/08/2009
2.14
 159,800 2.04 2.14 2.13 0 0 0
26/08/2009
2.04
 186,400 1.93 2.04 1.91 0 0 0
25/08/2009
1.93
 122,800 1.87 1.95 1.86 0 0 0
24/08/2009
1.87
 119,600 1.77 1.93 1.82 0 0 0
21/08/2009
1.77
 143,300 1.74 1.83 1.77 0 0 0
20/08/2009
1.74
 56,300 1.72 1.75 1.69 0 0 0
19/08/2009
1.72
 32,300 1.71 1.75 1.69 0 0 0
18/08/2009
1.71
 36,500 1.69 1.75 1.68 0 0 0
17/08/2009
1.69
 21,000 1.69 1.73 1.65 0 0 0
14/08/2009
1.69
 19,500 1.74 1.74 1.68 0 0 0
13/08/2009
1.74
 27,700 1.72 1.82 1.71 0 0 0
12/08/2009
1.72
 74,900 1.73 1.79 1.70 0 0 0
11/08/2009
1.73
 91,300 1.64 1.73 1.67 0 0 0
10/08/2009
1.64
 57,300 1.61 1.64 1.59 0 0 0
07/08/2009
1.61
 17,400 1.62 1.62 1.59 0 0 0
06/08/2009
1.62
 11,600 1.59 1.62 1.61 0 0 0
05/08/2009
1.59
 23,000 1.61 1.62 1.57 0 0 0
04/08/2009
1.61
 11,500 1.57 1.63 1.58 0 0 0
03/08/2009
1.57
 10,100 1.58 1.62 1.57 0 0 0
31/07/2009
1.58
 8,000 1.56 1.59 1.56 0 0 0
30/07/2009
1.56
 9,000 1.56 1.62 1.53 0 0 0
29/07/2009
1.56
 5,100 1.61 1.63 1.56 0 0 0
28/07/2009
1.61
 20,900 1.69 1.69 1.61 0 0 0
27/07/2009
1.69
 63,000 1.69 1.79 1.67 0 0 0
24/07/2009
1.69
 98,600 1.57 1.69 1.59 2,000 0 0
23/07/2009
1.57
 23,400 1.54 1.61 1.56 0 0 0
22/07/2009
1.54
 16,300 1.56 1.57 1.52 0 0 0
21/07/2009
1.56
 4,100 1.48 1.56 1.50 0 0 0
20/07/2009
1.48
 16,100 1.58 1.58 1.48 0 0 0
17/07/2009
1.58
 2,800 1.61 1.61 1.58 0 0 0
16/07/2009
1.61
 33,500 1.59 1.63 1.57 0 0 0
15/07/2009
1.59
 3,500 1.55 1.61 1.56 0 0 0
14/07/2009
1.55
 9,700 1.60 1.72 1.53 0 0 0
13/07/2009
1.60
 2,800 1.61 1.63 1.56 0 0 0
10/07/2009
1.61
 6,600 1.62 1.65 1.57 0 0 0
09/07/2009
1.62
 3,500 1.56 1.62 1.59 1,500 0 0
08/07/2009
1.56
 25,700 1.68 1.68 1.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |