CTCP Tập đoàn Nam Mê Kông (vc3)

27.30
0.30
(1.11%)
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
(2025-12-29) 		-0.40 -1.47% 21,010,000 399,900 10.9
26.80
27.70
27
2 tháng
(2025-11-28) 		-0.50 -1.82% 41,016,000 317,400 8.6
26.70
28.20
27
3 tháng
(2025-10-29) 		-1.90 -6.60% 63,361,400 -118,600 -3.2
26.70
29
27
6 tháng
(2025-07-31) 		-0.35 -1.28% 117,522,000 150,200 3.1
26.70
29.20
27
12 tháng
(2025-02-03) 		1.58 6.24% 196,640,285 745,000 18.6
24.31
29.20
27
24 tháng
(2024-02-07) 		3.72 16.04% 331,318,655 1,032,598 26.8
23.02
29.20
27
36 tháng
(2023-02-13) 		5.06 23.15% 453,588,069 1,032,596 26.8
19.33
29.20
27
60 tháng
(2021-02-22) 		18.42 217.23% 565,248,023 1,028,750 26.7
8.48
36.69
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/02/2009
1.04
 2,700 1.02 1.06 1.03 0 0 0
11/02/2009
1.02
 12,100 1.05 1.05 1.02 0 0 0
10/02/2009
1.05
 11,200 1.09 1.09 1.04 0 0 0
09/02/2009
1.09
 17,800 1.07 1.09 1.05 0 0 0
06/02/2009
1.07
 21,900 1.05 1.08 1.05 0 0 0
05/02/2009
1.05
 3,800 1.09 1.12 1.05 0 0 0
04/02/2009
1.09
 11,800 1.09 1.11 1.06 0 0 0
03/02/2009
1.09
 32,300 1.12 1.21 1.07 0 0 0
02/02/2009
1.12
 15,600 1.18 1.21 1.11 0 0 0
23/01/2009
1.18
 4,400 1.18 1.18 1.17 0 0 0
22/01/2009
1.18
 7,100 1.18 1.19 1.16 0 0 0
21/01/2009
1.18
 5,300 1.18 1.20 1.17 0 0 0
20/01/2009
1.18
 4,300 1.18 1.24 1.18 0 0 0
19/01/2009
1.18
 3,200 1.21 1.26 1.18 0 0 0
16/01/2009
1.21
 14,400 1.19 1.24 1.21 0 0 0
15/01/2009
1.19
 11,500 1.25 1.25 1.19 0 0 0
14/01/2009
1.25
 3,400 1.27 1.30 1.24 0 0 0
13/01/2009
1.27
 1,700 1.30 1.33 1.27 0 0 0
12/01/2009
1.30
 13,300 1.37 1.37 1.30 0 0 0
09/01/2009
1.37
 52,100 1.33 1.37 1.33 0 0 0
08/01/2009
1.33
 59,800 1.25 1.34 1.25 0 0 0
07/01/2009
1.25
 17,000 1.26 1.28 1.25 0 0 0
06/01/2009
1.26
 11,000 1.22 1.26 1.21 0 0 0
05/01/2009
1.22
 1,700 1.21 1.22 1.17 0 0 0
02/01/2009
1.21
 4,800 1.23 1.23 1.21 0 0 0
31/12/2008
1.23
 12,300 1.21 1.25 1.20 0 0 0
30/12/2008
1.21
 13,900 1.20 1.22 1.19 0 0 0
29/12/2008
1.20
 18,100 1.20 1.27 1.18 0 0 0
26/12/2008
1.20
 39,900 1.24 1.24 1.20 0 0 0
25/12/2008
1.24
 42,800 1.25 1.33 1.24 0 0 0
24/12/2008
1.25
 88,200 1.18 1.25 1.21 0 2,500 0
23/12/2008
1.18
 7,800 1.11 1.18 1.18 0 0 0
22/12/2008: Cổ tức tiền mặt tỉ lệ: 13%
22/12/2008
1.11
 9,400 1.11 1.11 1.09 0 0 0
19/12/2008
1.11
 15,300 1.12 1.12 1.09 0 0 0
18/12/2008
1.12
 19,300 1.09 1.12 1.10 0 0 0
17/12/2008
1.09
 14,900 1.06 1.12 1.09 2,000 0 0
16/12/2008
1.06
 21,800 1.08 1.10 1.04 3,000 0 0
15/12/2008
1.08
 6,100 1.07 1.09 1.06 0 0 0
12/12/2008
1.07
 7,600 1.06 1.07 1.05 0 0 0
11/12/2008
1.06
 8,500 1.04 1.06 0.99 0 0 0
10/12/2008
1.04
 700 1.06 1.08 1.04 0 0 0
09/12/2008
1.06
 25,600 0.99 1.06 1.01 0 0 0
08/12/2008
0.99
 6,600 1.04 1.09 0.98 0 0 0
05/12/2008
1.04
 11,100 1.06 1.06 1.01 0 0 0
04/12/2008
1.06
 7,700 1.06 1.08 1.05 0 0 0
03/12/2008
1.06
 7,600 1.06 1.12 1.06 0 0 0
02/12/2008
1.06
 7,200 1.09 1.09 1.04 0 0 0
01/12/2008
1.09
 1,300 1.10 1.11 1.09 0 0 0
28/11/2008
1.10
 20,400 1.02 1.10 1.08 0 0 0
27/11/2008
1.02
 10,300 1.06 1.09 1.02 0 0 0
26/11/2008
1.06
 17,300 1.12 1.17 1.06 0 0 0
25/11/2008
1.12
 7,400 1.13 1.18 1.12 0 0 0
24/11/2008
1.13
 13,000 1.11 1.17 1.13 0 0 0
21/11/2008
1.11
 8,900 1.14 1.17 1.06 0 0 0
20/11/2008
1.14
 21,700 1.18 1.18 1.12 0 0 0
19/11/2008
1.18
 21,600 1.18 1.21 1.18 0 0 0
18/11/2008
1.18
 30,400 1.12 1.19 1.12 0 0 0
17/11/2008
1.12
 11,000 1.10 1.12 1.07 0 0 0
14/11/2008
1.10
 12,300 1.08 1.12 1.09 0 0 0
13/11/2008
1.08
 2,800 1.06 1.09 1.04 0 0 0
12/11/2008
1.06
 18,800 1.04 1.07 0.99 0 0 0
11/11/2008
1.04
 19,900 1.07 1.07 1.03 0 0 0
10/11/2008
1.07
 43,600 1.09 1.09 1.06 0 0 0
07/11/2008
1.09
 13,500 1.15 1.15 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |