CTCP Tập đoàn Nam Mê Kông (vc3)

26.90
-0.10
(-0.37%)
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)
06/11/2008
1.15
 24,900 1.23 1.23 1.14 0 0 0
05/11/2008
1.23
 39,100 1.15 1.23 1.20 0 0 0
04/11/2008
1.15
 18,800 1.11 1.15 1.07 0 0 0
03/11/2008
1.11
 17,300 1.14 1.14 1.06 0 0 0
31/10/2008
1.14
 40,900 1.09 1.14 1.06 0 0 0
30/10/2008
1.09
 32,100 1.02 1.09 1.01 0 0 0
29/10/2008
1.02
 28,400 0.99 1.02 1.01 0 0 0
28/10/2008
0.99
 17,400 0.95 1.01 0.89 0 0 0
27/10/2008
0.95
 25,600 1.04 1.04 0.95 0 0 0
24/10/2008
1.04
 27,700 1.05 1.12 1.02 0 0 0
23/10/2008
1.05
 51,900 1.14 1.14 1.05 0 11,300 0
22/10/2008
1.14
 20,300 1.18 1.18 1.11 0 0 0
21/10/2008
1.18
 48,200 1.18 1.24 1.15 0 0 0
20/10/2008
1.18
 49,100 1.32 1.32 1.18 0 0 0
17/10/2008
1.32
 86,400 1.34 1.41 1.24 0 0 0
16/10/2008
1.34
 73,300 1.31 1.38 1.22 10,500 0 0
15/10/2008
1.31
 38,000 1.22 1.31 1.24 0 0 0
14/10/2008
1.22
 1,000 1.11 1.22 1.22 0 0 0
13/10/2008
1.11
 27,600 1.18 1.24 1.11 0 0 0
10/10/2008
1.18
 29,100 1.30 1.30 1.18 0 0 0
09/10/2008
1.30
 41,300 1.30 1.38 1.21 0 0 0
08/10/2008
1.30
 19,100 1.39 1.40 1.30 0 0 0
07/10/2008
1.39
 73,400 1.38 1.47 1.29 0 0 0
06/10/2008
1.38
 20,300 1.33 1.38 1.30 0 0 0
03/10/2008
1.33
 18,700 1.32 1.33 1.19 0 0 0
02/10/2008
1.32
 16,500 1.22 1.32 1.22 0 0 0
01/10/2008
1.22
 18,900 1.31 1.31 1.22 0 0 0
30/09/2008
1.31
 1,500 1.36 1.36 1.31 0 0 0
29/09/2008
1.36
 46,700 1.43 1.51 1.34 0 0 0
26/09/2008
1.43
 33,000 1.38 1.46 1.40 0 0 0
25/09/2008
1.38
 28,100 1.26 1.38 1.33 0 0 0
24/09/2008
1.26
 17,500 1.36 1.37 1.25 0 0 0
23/09/2008
1.36
 69,800 1.37 1.46 1.27 0 0 0
22/09/2008
1.37
 43,800 1.32 1.37 1.37 0 0 0
19/09/2008
1.32
 59,000 1.24 1.32 1.15 0 300 0
18/09/2008
1.24
 2,200 1.33 1.33 1.24 0 0 0
17/09/2008
1.33
 28,700 1.42 1.42 1.33 0 0 0
16/09/2008
1.42
 34,900 1.51 1.51 1.42 0 0 0
15/09/2008
1.51
 107,400 1.62 1.67 1.51 0 0 0
12/09/2008
1.62
 4,600 1.74 1.74 1.62 0 0 0
11/09/2008
1.74
 8,300 1.87 1.87 1.74 0 0 0
10/09/2008
1.87
 11,500 1.93 1.93 1.87 0 0 0
09/09/2008
1.93
 65,100 2.01 2.13 1.93 300 0 0
08/09/2008
2.01
 150,500 2.13 2.28 1.98 100 0 0
05/09/2008
2.13
 10,400 1.99 2.13 2.13 0 0 0
04/09/2008
1.99
 7,300 1.86 1.99 1.99 0 0 0
03/09/2008
1.86
 2,000 1.75 1.86 1.86 0 0 0
29/08/2008
1.75
 71,400 1.63 1.75 1.72 0 0 0
28/08/2008
1.63
 251,300 1.53 1.63 1.57 0 0 0
27/08/2008
1.53
 3,200 1.43 1.53 1.53 0 0 0
26/08/2008
1.43
 2,100 1.34 1.43 1.43 0 0 0
25/08/2008
1.34
 2,300 1.27 1.34 1.34 0 0 0
22/08/2008
1.27
 75,900 1.23 1.27 1.21 0 0 0
21/08/2008
1.23
 47,500 1.14 1.23 1.08 0 0 0
20/08/2008
1.14
 40,600 1.17 1.18 1.14 0 0 0
19/08/2008
1.17
 37,000 1.25 1.30 1.17 0 0 0
18/08/2008
1.25
 51,900 1.18 1.25 1.18 0 0 0
15/08/2008
1.18
 4,600 1.14 1.18 1.18 0 0 0
14/08/2008
1.14
 39,900 1.10 1.14 1.09 0 0 0
13/08/2008
1.10
 38,200 1.14 1.14 1.09 0 0 0
12/08/2008
1.14
 43,800 1.10 1.14 1.11 0 0 0
11/08/2008
1.10
 65,300 1.04 1.10 1.02 0 0 0
08/08/2008
1.04
 14,200 1.05 1.08 1.02 0 0 0
07/08/2008
1.05
 14,700 1.06 1.09 1.02 0 0 0
06/08/2008
1.06
 49,200 1.04 1.08 0.99 0 0 0
05/08/2008
1.04
 300 1.05 1.05 1.04 0 0 0
04/08/2008
1.05
 40,500 1.04 1.08 1.04 0 0 0
01/08/2008
1.04
 33,700 1.02 1.04 0.99 0 0 0
31/07/2008
1.02
 52,500 0.99 1.02 0.95 0 0 0
30/07/2008
0.99
 35,000 0.95 0.99 0.95 0 0 0
29/07/2008
0.95
 17,300 0.93 0.95 0.88 0 0 0
28/07/2008
0.93
 51,900 0.95 0.95 0.91 0 0 0
25/07/2008
0.95
 3,000 0.98 0.98 0.95 0 0 0
24/07/2008
0.98
 10,900 1.02 1.02 0.98 0 0 0
23/07/2008
1.02
 100 1.06 1.06 1.02 0 0 0
22/07/2008
1.06
 1,000 1.10 1.10 1.06 0 0 0
21/07/2008
1.10
 1,800 1.12 1.12 1.10 0 0 0
18/07/2008
1.12
 10,000 1.17 1.17 1.12 0 0 0
17/07/2008
1.17
 49,800 1.15 1.17 1.12 0 0 0
16/07/2008
1.15
 41,800 1.11 1.15 1.06 0 0 0
15/07/2008
1.11
 28,300 1.08 1.11 1.11 0 0 0
14/07/2008
1.08
 29,300 1.04 1.08 0.99 0 0 0
11/07/2008
1.04
 42,200 1.02 1.04 1.02 0 0 0
10/07/2008
1.02
 35,600 1.03 1.05 0.98 0 0 0
09/07/2008
1.03
 16,800 1.02 1.03 1.00 0 0 0
08/07/2008
1.02
 17,200 1.01 1.02 1.02 100 0 0
07/07/2008
1.01
 24,400 1.05 1.09 1.01 0 0 0
04/07/2008
1.05
 20,100 1.02 1.05 1.05 0 0 0
03/07/2008
1.02
 17,200 1.00 1.02 1.01 0 0 0
02/07/2008
1.00
 15,100 1.00 1.00 0.93 0 0 0
01/07/2008
1.00
 14,300 0.96 1.00 0.93 0 0 0
30/06/2008
0.96
 12,100 1.00 1.00 0.96 0 0 0
27/06/2008
1.00
 200 1.04 1.04 1.00 0 0 0
26/06/2008
1.04
 200 1.08 1.08 1.04 0 0 0
25/06/2008
1.08
 2,600 1.12 1.12 1.08 0 0 0
24/06/2008
1.12
 5,200 1.17 1.17 1.12 0 0 0
23/06/2008
1.17
 7,500 1.21 1.21 1.17 0 0 0
20/06/2008
1.21
 900 1.26 1.26 1.21 0 0 0
19/06/2008
1.26
 0 1.20 1.26 1.26 0 0 0
18/06/2008
1.20
 10,100 1.24 1.27 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |