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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |