CTCP Tập đoàn Nam Mê Kông (vc3)

25.60
0.10
(0.39%)
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
(2026-06-29) 		-1.30 -4.89% 29,171,100 117,400 0
25.20
27
25.50
2 tháng
(2026-05-29) 		-0.60 -2.32% 52,729,500 479,100 0
25.20
27
25.50
3 tháng
(2026-04-29) 		-1.20 -4.53% 78,261,200 597,100 0
25.20
27
25.50
6 tháng
(2026-01-29) 		-2 -7.33% 148,419,600 -124,200 -15.5
24.80
27.60
25.50
12 tháng
(2025-08-04) 		-3 -10.60% 266,836,300 -226,000 -19.6
24.80
29.20
25.50
24 tháng
(2024-08-07) 		-0.20 -0.80% 414,048,536 823,698 9.0
24.31
29.20
25.50
36 tháng
(2023-08-14) 		2.77 12.31% 545,760,959 823,096 9.0
19.33
29.20
25.50
60 tháng
(2021-08-23) 		10.64 72.53% 696,972,226 821,650 8.9
14.15
36.69
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |