CTCP Tập đoàn Nam Mê Kông (vc3)

23.80
-0.20
(-0.83%)
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
(2026-08-19) 		1.02 4.45% 26,476,300 -300 -0.2
22.98
27.10
23.80
2 tháng
(2026-07-20) 		0.28 1.18% 55,257,400 -544,800 -14.3
22.88
27.10
23.80
3 tháng
(2026-06-22) 		-0.47 -1.90% 80,338,000 -202,000 -5.3
22.88
27.10
23.80
6 tháng
(2026-03-23) 		0.28 1.18% 163,816,300 -310,200 -8.3
21.86
27.10
23.80
12 tháng
(2025-09-23) 		-2.33 -8.83% 294,764,200 -889,900 -23.9
21.86
27.16
23.80
24 tháng
(2024-09-30) 		-0.32 -1.33% 475,518,708 -34,200 0.6
20.06
27.16
23.80
36 tháng
(2023-10-04) 		5.64 30.69% 621,164,980 162,698 6.3
17.91
27.16
23.80
60 tháng
(2021-10-14) 		9.94 70.67% 795,114,692 150,252 5.9
14.06
34.13
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2009
1.07
 88,600 1.00 1.07 1.03 0 0 0
09/04/2009
1.00
 22,400 1.00 1.03 1.00 0 0 0
08/04/2009
1.00
 33,100 1.09 1.09 0.96 0 0 0
07/04/2009
1.09
 58,900 1.05 1.09 1.00 0 0 0
03/04/2009
1.05
 80,000 0.98 1.05 0.99 0 0 0
02/04/2009
0.98
 12,700 1.00 1.00 0.93 0 0 0
01/04/2009
1.00
 14,700 0.96 1.00 0.97 0 0 0
31/03/2009
0.96
 7,500 0.93 0.98 0.96 0 2,000 0
30/03/2009
0.93
 11,800 0.98 0.98 0.93 0 0 0
27/03/2009
0.98
 28,800 0.98 1.01 0.96 0 0 0
26/03/2009
0.98
 11,600 0.98 0.99 0.98 0 0 0
25/03/2009
0.98
 19,100 0.99 1.00 0.95 0 0 0
24/03/2009
0.99
 22,800 0.93 1.00 0.98 0 0 0
23/03/2009
0.93
 21,800 0.96 0.96 0.92 0 0 0
20/03/2009
0.96
 11,900 0.96 1.00 0.96 0 0 0
19/03/2009
0.96
 58,700 1.01 1.07 0.96 0 1,000 0
18/03/2009
1.01
 27,700 0.96 1.01 1.01 0 0 0
17/03/2009
0.96
 31,200 0.91 0.96 0.92 0 0 0
16/03/2009
0.91
 13,000 0.91 0.91 0.89 0 800 0
13/03/2009
0.91
 17,100 0.93 0.95 0.90 0 1,200 0
12/03/2009
0.93
 11,900 0.93 0.95 0.90 0 0 0
11/03/2009
0.93
 15,400 0.91 0.96 0.92 0 0 0
10/03/2009
0.91
 14,300 0.89 0.92 0.90 0 0 0
09/03/2009
0.89
 13,300 0.92 0.92 0.89 1,000 0 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 3%
06/03/2009
0.92
 3,000 0.89 0.92 0.89 0 700 0
05/03/2009
0.89
 14,600 0.89 0.93 0.88 0 0 0
04/03/2009
0.89
 9,500 0.88 0.89 0.86 0 0 0
03/03/2009
0.88
 10,300 0.92 0.92 0.88 0 1,000 0
02/03/2009
0.92
 3,500 0.92 0.92 0.90 0 0 0
27/02/2009
0.92
 4,300 0.92 0.92 0.91 0 1,500 0
26/02/2009
0.92
 7,800 0.92 0.92 0.90 1,900 0 0
25/02/2009
0.92
 9,900 0.86 0.93 0.90 800 0 0
24/02/2009
0.86
 7,100 0.88 0.89 0.86 0 0 0
23/02/2009
0.88
 3,200 0.92 0.92 0.86 0 0 0
20/02/2009
0.92
 9,900 0.91 0.92 0.90 0 0 0
19/02/2009
0.91
 8,200 0.91 0.95 0.89 0 0 0
18/02/2009
0.91
 6,200 0.95 0.95 0.90 0 0 0
17/02/2009
0.95
 13,700 0.96 0.99 0.95 0 0 0
16/02/2009
0.96
 1,100 0.96 1.02 0.96 0 0 0
13/02/2009
0.96
 9,500 0.96 0.98 0.96 0 0 0
12/02/2009
0.96
 2,700 0.95 0.99 0.96 0 0 0
11/02/2009
0.95
 12,100 0.98 0.98 0.95 0 0 0
10/02/2009
0.98
 11,200 1.02 1.02 0.97 0 0 0
09/02/2009
1.02
 17,800 1.00 1.02 0.98 0 0 0
06/02/2009
1.00
 21,900 0.98 1.00 0.98 0 0 0
05/02/2009
0.98
 3,800 1.02 1.05 0.98 0 0 0
04/02/2009
1.02
 11,800 1.02 1.03 0.99 0 0 0
03/02/2009
1.02
 32,300 1.04 1.12 1.00 0 0 0
02/02/2009
1.04
 15,600 1.09 1.12 1.03 0 0 0
23/01/2009
1.09
 4,400 1.09 1.09 1.09 0 0 0
22/01/2009
1.09
 7,100 1.09 1.11 1.08 0 0 0
21/01/2009
1.09
 5,300 1.10 1.12 1.09 0 0 0
20/01/2009
1.10
 4,300 1.09 1.15 1.10 0 0 0
19/01/2009
1.09
 3,200 1.12 1.18 1.09 0 0 0
16/01/2009
1.12
 14,400 1.11 1.15 1.12 0 0 0
15/01/2009
1.11
 11,500 1.16 1.16 1.11 0 0 0
14/01/2009
1.16
 3,400 1.18 1.21 1.15 0 0 0
13/01/2009
1.18
 1,700 1.21 1.24 1.18 0 0 0
12/01/2009
1.21
 13,300 1.27 1.27 1.21 0 0 0
09/01/2009
1.27
 52,100 1.24 1.28 1.24 0 0 0
08/01/2009
1.24
 59,800 1.16 1.25 1.16 0 0 0
07/01/2009
1.16
 17,000 1.18 1.19 1.16 0 0 0
06/01/2009
1.18
 11,000 1.13 1.18 1.12 0 0 0
05/01/2009
1.13
 1,700 1.12 1.13 1.09 0 0 0
02/01/2009
1.12
 4,800 1.14 1.14 1.12 0 0 0
31/12/2008
1.14
 12,300 1.12 1.16 1.12 0 0 0
30/12/2008
1.12
 13,900 1.12 1.13 1.11 0 0 0
29/12/2008
1.12
 18,100 1.12 1.18 1.09 0 0 0
26/12/2008
1.12
 39,900 1.15 1.15 1.12 0 0 0
25/12/2008
1.15
 42,800 1.16 1.24 1.15 0 0 0
24/12/2008
1.16
 88,200 1.09 1.16 1.12 0 2,500 0
23/12/2008
1.09
 7,800 1.03 1.09 1.09 0 0 0
22/12/2008: Cổ tức tiền mặt tỉ lệ: 13%
22/12/2008
1.03
 9,400 1.03 1.03 1.02 0 0 0
19/12/2008
1.03
 15,300 1.04 1.04 1.02 0 0 0
18/12/2008
1.04
 19,300 1.02 1.05 1.02 0 0 0
17/12/2008
1.02
 14,900 0.98 1.05 1.01 2,000 0 0
16/12/2008
0.98
 21,800 1.01 1.02 0.96 3,000 0 0
15/12/2008
1.01
 6,100 1.00 1.02 0.99 0 0 0
12/12/2008
1.00
 7,600 0.98 1.00 0.98 0 0 0
11/12/2008
0.98
 8,500 0.96 0.99 0.92 0 0 0
10/12/2008
0.96
 700 0.98 1.01 0.96 0 0 0
09/12/2008
0.98
 25,600 0.92 0.99 0.94 0 0 0
08/12/2008
0.92
 6,600 0.96 1.02 0.91 0 0 0
05/12/2008
0.96
 11,100 0.98 0.98 0.94 0 0 0
04/12/2008
0.98
 7,700 0.98 1.01 0.98 0 0 0
03/12/2008
0.98
 7,600 0.99 1.04 0.98 0 0 0
02/12/2008
0.99
 7,200 1.01 1.02 0.97 0 0 0
01/12/2008
1.01
 1,300 1.02 1.03 1.01 0 0 0
28/11/2008
1.02
 20,400 0.95 1.02 1.00 0 0 0
27/11/2008
0.95
 10,300 0.98 1.02 0.95 0 0 0
26/11/2008
0.98
 17,300 1.05 1.09 0.98 0 0 0
25/11/2008
1.05
 7,400 1.05 1.10 1.05 0 0 0
24/11/2008
1.05
 13,000 1.03 1.09 1.05 0 0 0
21/11/2008
1.03
 8,900 1.06 1.09 0.99 0 0 0
20/11/2008
1.06
 21,700 1.10 1.10 1.05 0 0 0
19/11/2008
1.10
 21,600 1.10 1.13 1.10 0 0 0
18/11/2008
1.10
 30,400 1.05 1.11 1.05 0 0 0
17/11/2008
1.05
 11,000 1.02 1.05 1.00 0 0 0
14/11/2008
1.02
 12,300 1.01 1.05 1.01 0 0 0
13/11/2008
1.01
 2,800 0.99 1.01 0.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |