CTCP Tập đoàn Nam Mê Kông (vc3)

26.60
0.30
(1.14%)
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
(2026-05-13) 		0 0% 26,556,300 296,400 0
25.80
26.60
26.60
2 tháng
(2026-04-13) 		-0.30 -1.13% 52,422,700 247,900 0
25.80
26.60
26.60
3 tháng
(2026-03-16) 		1.10 4.37% 76,995,200 -18,000 -4.4
25.20
26.80
26.60
6 tháng
(2025-12-15) 		-0.90 -3.31% 140,068,600 -150,500 -7.9
24.80
27.70
26.60
12 tháng
(2025-06-17) 		0.61 2.38% 249,753,500 -2,300 -4.6
24.80
29.20
26.60
24 tháng
(2024-06-24) 		2.95 12.66% 386,357,824 517,898 9.0
23.35
29.20
26.60
36 tháng
(2023-06-28) 		5.69 27.59% 521,402,481 517,296 9.0
19.33
29.20
26.60
60 tháng
(2021-07-08) 		15.96 154.33% 660,898,457 515,850 8.9
9.57
36.69
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2008
1.39
 100 1.43 1.43 1.39 0 0 0
02/06/2008
1.43
 100 1.47 1.47 1.43 0 0 0
30/05/2008
1.47
 0 1.47 1.47 1.47 0 0 0
29/05/2008
1.47
 200 1.51 1.51 1.47 0 0 0
28/05/2008
1.51
 100 1.56 1.56 1.51 0 0 0
27/05/2008
1.56
 100 1.60 1.60 1.56 0 0 0
26/05/2008
1.60
 100 1.65 1.65 1.60 0 0 0
23/05/2008
1.65
 0 1.65 1.65 1.65 0 0 0
22/05/2008
1.65
 0 1.65 1.65 1.65 0 0 0
21/05/2008
1.65
 200 1.60 1.65 1.65 0 0 0
20/05/2008
1.60
 100 1.65 1.65 1.60 0 0 0
19/05/2008
1.65
 200 1.70 1.70 1.65 0 0 0
16/05/2008
1.70
 400 1.71 1.71 1.70 0 0 0
15/05/2008
1.71
 200 1.76 1.77 1.71 0 0 0
14/05/2008
1.76
 0 1.70 1.76 1.76 0 0 0
13/05/2008
1.70
 300 1.71 1.79 1.70 0 0 0
12/05/2008
1.71
 300 1.69 1.77 1.71 0 0 0
09/05/2008
1.69
 300 1.70 1.79 1.69 0 0 0
08/05/2008
1.70
 500 1.69 1.80 1.70 0 0 0
07/05/2008
1.69
 300 1.73 1.78 1.69 0 0 0
06/05/2008
1.73
 1,700 1.78 1.78 1.73 0 0 0
05/05/2008
1.78
 3,600 1.82 1.89 1.78 0 0 0
29/04/2008
1.82
 5,300 1.89 1.89 1.82 0 0 0
28/04/2008
1.89
 9,500 1.85 1.90 1.80 0 0 0
25/04/2008
1.85
 5,300 1.90 1.95 1.85 0 0 0
24/04/2008
1.90
 3,100 1.95 1.95 1.90 0 0 0
23/04/2008
1.95
 400 2.01 2.01 1.95 0 0 0
22/04/2008
2.01
 5,200 2.07 2.07 2.01 0 0 0
21/04/2008
2.07
 4,100 2.02 2.08 2.01 0 0 0
18/04/2008
2.02
 3,600 2.17 2.17 2.02 0 0 0
17/04/2008
2.17
 19,300 2.11 2.17 2.05 2,000 0 0
16/04/2008
2.11
 700 2.18 2.18 2.11 0 0 0
11/04/2008
2.18
 600 2.24 2.24 2.18 0 0 0
10/04/2008
2.24
 0 2.19 2.24 2.24 0 0 0
09/04/2008
2.19
 4,200 2.22 2.31 2.19 0 0 0
08/04/2008
2.22
 18,700 2.18 2.24 2.22 0 0 0
07/04/2008
2.18
 100 2.12 2.18 2.18 0 0 0
04/04/2008
2.12
 100 2.08 2.12 2.12 0 0 0
03/04/2008
2.08
 100 2.04 2.08 2.08 0 0 0
02/04/2008
2.04
 100 2.01 2.04 2.04 0 0 0
01/04/2008
2.01
 200 1.97 2.01 2.01 0 0 0
31/03/2008
1.97
 2,200 1.93 1.97 1.97 0 0 0
28/03/2008
1.93
 100 1.92 1.93 1.93 0 0 0
27/03/2008
1.92
 2,800 1.90 1.92 1.89 0 0 0
26/03/2008
1.90
 39,500 1.77 1.92 1.77 0 0 0
25/03/2008
1.77
 24,700 1.96 1.96 1.76 0 0 0
24/03/2008
1.96
 16,300 2.16 2.16 1.93 0 0 0
21/03/2008
2.16
 9,400 2.27 2.30 2.13 0 0 0
20/03/2008
2.27
 2,600 2.19 2.31 2.26 0 0 0
19/03/2008
2.19
 10,100 2.08 2.30 2.13 0 0 0
18/03/2008
2.08
 20,500 2.28 2.28 2.08 0 0 0
17/03/2008
2.28
 14,300 2.51 2.51 2.26 0 0 0
14/03/2008
2.51
 6,500 2.54 2.57 2.45 0 0 0
13/03/2008: Cổ tức tiền mặt tỉ lệ: 17%
13/03/2008
2.54
 3,300 2.48 2.60 2.54 100 0 0
12/03/2008
2.48
 31,600 2.33 2.61 2.48 0 0 0
11/03/2008
2.33
 22,800 2.42 2.66 2.27 0 0 0
10/03/2008
2.42
 68,700 2.21 2.42 2.39 0 0 0
07/03/2008
2.21
 3,400 2.01 2.21 2.21 0 0 0
06/03/2008
2.01
 18,400 1.83 2.01 2.01 0 0 0
05/03/2008
1.83
 20,100 1.98 1.98 1.81 0 0 0
04/03/2008
1.98
 11,500 2.19 2.33 1.98 0 0 0
03/03/2008
2.19
 10,800 2.36 2.42 2.18 0 0 0
29/02/2008
2.36
 11,000 2.56 2.56 2.36 0 0 0
28/02/2008
2.56
 4,100 2.67 2.73 2.46 0 0 0
27/02/2008
2.67
 3,100 2.64 2.79 2.61 0 0 0
26/02/2008
2.64
 11,800 2.96 2.98 2.64 0 0 0
25/02/2008
2.96
 25,300 2.83 2.96 2.84 0 0 0
22/02/2008
2.83
 26,800 2.80 2.84 2.55 0 0 0
21/02/2008
2.80
 8,700 3.23 3.39 2.80 0 0 0
20/02/2008
3.23
 9,300 3.38 3.58 3.07 0 0 0
19/02/2008
3.38
 6,100 3.41 3.63 3.35 0 0 0
18/02/2008
3.41
 8,700 3.58 3.58 3.24 0 0 0
15/02/2008
3.58
 18,500 3.57 3.58 3.52 0 0 0
14/02/2008
3.57
 7,000 3.55 3.71 3.55 0 0 0
13/02/2008
3.55
 2,600 3.80 3.80 3.55 0 0 0
12/02/2008
3.80
 1,800 3.86 3.86 3.80 0 0 0
01/02/2008
3.86
 14,200 3.87 3.92 3.64 0 0 0
31/01/2008
3.87
 1,700 3.91 4.27 3.75 400 0 0
30/01/2008
3.91
 23,100 3.52 3.91 3.52 0 0 0
29/01/2008
3.52
 19,100 3.41 3.75 3.41 0 0 0
28/01/2008
3.41
 4,900 3.61 3.90 3.33 0 0 0
25/01/2008
3.61
 11,000 3.61 3.75 3.61 0 0 0
24/01/2008
3.61
 9,500 3.63 3.81 3.56 0 0 0
23/01/2008
3.63
 10,700 3.67 3.67 3.47 0 0 0
22/01/2008
3.67
 20,300 3.70 4.15 3.61 0 0 0
21/01/2008
3.70
 5,100 3.81 4.18 3.70 0 0 0
18/01/2008
3.81
 13,200 3.72 3.84 3.79 0 0 0
17/01/2008
3.72
 28,800 3.78 4.09 3.64 0 0 0
16/01/2008
3.78
 25,300 3.43 3.78 3.42 0 0 0
15/01/2008
3.43
 16,800 3.95 3.95 3.43 0 0 0
14/01/2008
3.95
 4,000 3.98 4.41 3.73 0 0 0
11/01/2008
3.98
 7,000 3.98 4.33 3.92 0 100 0
10/01/2008
3.98
 9,900 4.12 4.40 3.76 0 0 0
09/01/2008
4.12
 5,200 4.04 4.46 4.09 0 100 0
08/01/2008
4.04
 19,900 4.11 4.26 4.04 0 0 0
07/01/2008
4.11
 2,700 4.50 4.50 4.03 0 0 0
04/01/2008
4.50
 8,300 4.78 4.78 4.35 0 0 0
03/01/2008
4.78
 0 4.78 4.78 4.78 0 0 0
02/01/2008
4.78
 5,900 4.93 4.93 4.66 0 0 0
28/12/2007
4.93
 2,400 4.92 4.95 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |