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)
07/07/2009
1.68
 5,400 1.72 1.75 1.62 0 0 0
06/07/2009
1.72
 30,000 1.65 1.74 1.70 3,400 0 0
03/07/2009
1.65
 67,500 1.60 1.65 1.56 3,000 0 0
02/07/2009
1.60
 24,500 1.50 1.60 1.46 2,500 0 0
01/07/2009
1.50
 29,500 1.54 1.54 1.48 0 0 0
30/06/2009
1.54
 23,200 1.59 1.61 1.54 0 0 0
29/06/2009
1.59
 3,500 1.62 1.62 1.57 0 0 0
26/06/2009
1.62
 22,000 1.59 1.66 1.62 0 0 0
25/06/2009
1.59
 53,200 1.72 1.74 1.59 0 0 0
24/06/2009
1.72
 42,900 1.61 1.72 1.59 0 0 0
23/06/2009
1.61
 84,900 1.72 1.72 1.61 0 0 0
22/06/2009
1.72
 58,600 1.88 1.88 1.72 0 0 0
19/06/2009
1.88
 99,600 1.78 1.90 1.72 0 0 0
18/06/2009
1.78
 13,200 1.72 1.78 1.72 0 0 0
17/06/2009
1.72
 34,000 1.65 1.72 1.56 0 0 0
16/06/2009
1.65
 135,500 1.75 1.75 1.60 0 0 0
15/06/2009
1.75
 80,600 1.80 1.95 1.71 0 0 0
12/06/2009
1.80
 63,300 1.87 1.91 1.77 0 0 0
11/06/2009
1.87
 72,500 1.83 1.87 1.75 3,000 0 0
10/06/2009
1.83
 22,800 1.88 1.88 1.83 0 0 0
09/06/2009
1.88
 99,300 1.93 2.06 1.85 0 0 0
08/06/2009
1.93
 90,900 1.80 1.93 1.79 0 0 0
05/06/2009
1.80
 139,700 1.69 1.80 1.78 0 0 0
04/06/2009
1.69
 62,700 1.62 1.69 1.62 0 0 0
03/06/2009
1.62
 83,200 1.60 1.63 1.56 0 0 0
02/06/2009
1.60
 66,900 1.59 1.71 1.60 0 0 0
01/06/2009
1.59
 56,700 1.54 1.61 1.56 0 0 0
29/05/2009
1.54
 34,100 1.48 1.57 1.47 0 0 0
28/05/2009
1.48
 120,400 1.58 1.58 1.48 0 0 0
27/05/2009
1.58
 108,200 1.65 1.65 1.56 0 0 0
26/05/2009
1.65
 109,600 1.71 1.78 1.59 0 0 0
25/05/2009
1.71
 129,200 1.63 1.71 1.62 0 0 0
22/05/2009
1.63
 139,300 1.63 1.74 1.52 0 0 0
21/05/2009
1.63
 69,500 1.52 1.63 1.63 0 0 0
20/05/2009
1.52
 168,100 1.43 1.52 1.52 0 0 0
19/05/2009
1.43
 66,000 1.34 1.43 1.41 0 0 0
18/05/2009
1.34
 40,800 1.40 1.40 1.30 0 0 0
15/05/2009
1.40
 109,200 1.34 1.40 1.33 0 0 0
14/05/2009
1.34
 118,900 1.26 1.34 1.25 0 0 0
13/05/2009
1.26
 73,900 1.21 1.26 1.21 0 0 0
12/05/2009
1.21
 63,900 1.17 1.23 1.13 0 0 0
11/05/2009
1.17
 39,200 1.17 1.17 1.15 0 0 0
08/05/2009
1.17
 25,700 1.17 1.20 1.13 0 0 0
07/05/2009
1.17
 38,700 1.12 1.19 1.14 0 0 0
06/05/2009
1.12
 37,900 1.18 1.18 1.12 0 0 0
05/05/2009
1.18
 67,200 1.13 1.21 1.17 0 0 0
04/05/2009
1.13
 28,200 1.06 1.13 1.13 0 0 0
29/04/2009
1.06
 11,900 1.06 1.08 1.06 0 0 0
28/04/2009
1.06
 11,200 1.04 1.06 1.04 0 0 0
27/04/2009
1.04
 26,900 1.03 1.05 1.03 0 0 0
24/04/2009
1.03
 32,700 1.04 1.04 1.00 0 0 0
23/04/2009
1.04
 20,800 1.06 1.10 1.02 0 0 0
22/04/2009
1.06
 13,200 1.03 1.06 1.04 0 0 0
21/04/2009
1.03
 32,400 1.02 1.03 0.96 0 0 0
20/04/2009
1.02
 35,100 1.09 1.09 1.02 0 0 0
17/04/2009
1.09
 65,900 1.15 1.17 1.08 0 0 0
16/04/2009
1.15
 59,900 1.15 1.21 1.10 0 0 0
15/04/2009
1.15
 44,100 1.21 1.21 1.15 0 0 0
14/04/2009
1.21
 80,800 1.23 1.30 1.21 0 0 0
13/04/2009
1.23
 39,900 1.15 1.23 1.22 0 0 0
10/04/2009
1.15
 88,600 1.08 1.15 1.10 0 0 0
09/04/2009
1.08
 22,400 1.07 1.10 1.07 0 0 0
08/04/2009
1.07
 33,100 1.17 1.17 1.04 0 0 0
07/04/2009
1.17
 58,900 1.13 1.17 1.07 0 0 0
03/04/2009
1.13
 80,000 1.06 1.13 1.06 0 0 0
02/04/2009
1.06
 12,700 1.07 1.07 1.00 0 0 0
01/04/2009
1.07
 14,700 1.03 1.07 1.04 0 0 0
31/03/2009
1.03
 7,500 1.00 1.06 1.03 0 2,000 0
30/03/2009
1.00
 11,800 1.05 1.05 1.00 0 0 0
27/03/2009
1.05
 28,800 1.05 1.09 1.04 0 0 0
26/03/2009
1.05
 11,600 1.06 1.06 1.05 0 0 0
25/03/2009
1.06
 19,100 1.06 1.07 1.02 0 0 0
24/03/2009
1.06
 22,800 1.00 1.07 1.05 0 0 0
23/03/2009
1.00
 21,800 1.04 1.04 0.99 0 0 0
20/03/2009
1.04
 11,900 1.04 1.07 1.04 0 0 0
19/03/2009
1.04
 58,700 1.08 1.15 1.04 0 1,000 0
18/03/2009
1.08
 27,700 1.04 1.08 1.08 0 0 0
17/03/2009
1.04
 31,200 0.98 1.04 0.99 0 0 0
16/03/2009
0.98
 13,000 0.98 0.98 0.95 0 800 0
13/03/2009
0.98
 17,100 1.00 1.02 0.97 0 1,200 0
12/03/2009
1.00
 11,900 1.00 1.02 0.97 0 0 0
11/03/2009
1.00
 15,400 0.98 1.04 0.99 0 0 0
10/03/2009
0.98
 14,300 0.96 0.99 0.97 0 0 0
09/03/2009
0.96
 13,300 0.99 0.99 0.96 1,000 0 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 3%
06/03/2009
0.99
 3,000 0.96 0.99 0.96 0 700 0
05/03/2009
0.96
 14,600 0.96 1.00 0.95 0 0 0
04/03/2009
0.96
 9,500 0.95 0.96 0.93 0 0 0
03/03/2009
0.95
 10,300 0.98 0.98 0.95 0 1,000 0
02/03/2009
0.98
 3,500 0.98 0.98 0.97 0 0 0
27/02/2009
0.98
 4,300 0.99 0.99 0.98 0 1,500 0
26/02/2009
0.99
 7,800 0.98 0.99 0.97 1,900 0 0
25/02/2009
0.98
 9,900 0.93 1.00 0.97 800 0 0
24/02/2009
0.93
 7,100 0.95 0.95 0.92 0 0 0
23/02/2009
0.95
 3,200 0.99 0.99 0.92 0 0 0
20/02/2009
0.99
 9,900 0.98 0.99 0.97 0 0 0
19/02/2009
0.98
 8,200 0.98 1.02 0.95 0 0 0
18/02/2009
0.98
 6,200 1.02 1.02 0.97 0 0 0
17/02/2009
1.02
 13,700 1.04 1.06 1.02 0 0 0
16/02/2009
1.04
 1,100 1.04 1.09 1.04 0 0 0
13/02/2009
1.04
 9,500 1.04 1.05 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |