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)
08/12/2008
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
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

Chính sách bảo mật | Điều khoản sử dụng |