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)
12/11/2008
0.99
 18,800 0.96 1.00 0.92 0 0 0
11/11/2008
0.96
 19,900 1.00 1.00 0.96 0 0 0
10/11/2008
1.00
 43,600 1.02 1.02 0.99 0 0 0
07/11/2008
1.02
 13,500 1.07 1.07 1.02 0 0 0
06/11/2008
1.07
 24,900 1.14 1.14 1.06 0 0 0
05/11/2008
1.14
 39,100 1.07 1.14 1.12 0 0 0
04/11/2008
1.07
 18,800 1.03 1.07 1.00 0 0 0
03/11/2008
1.03
 17,300 1.06 1.06 0.99 0 0 0
31/10/2008
1.06
 40,900 1.02 1.06 0.99 0 0 0
30/10/2008
1.02
 32,100 0.95 1.02 0.94 0 0 0
29/10/2008
0.95
 28,400 0.92 0.95 0.94 0 0 0
28/10/2008
0.92
 17,400 0.89 0.94 0.83 0 0 0
27/10/2008
0.89
 25,600 0.96 0.96 0.89 0 0 0
24/10/2008
0.96
 27,700 0.97 1.04 0.95 0 0 0
23/10/2008
0.97
 51,900 1.06 1.06 0.97 0 11,300 0
22/10/2008
1.06
 20,300 1.10 1.10 1.03 0 0 0
21/10/2008
1.10
 48,200 1.10 1.16 1.07 0 0 0
20/10/2008
1.10
 49,100 1.23 1.23 1.10 0 0 0
17/10/2008
1.23
 86,400 1.24 1.32 1.15 0 0 0
16/10/2008
1.24
 73,300 1.22 1.29 1.13 10,500 0 0
15/10/2008
1.22
 38,000 1.14 1.22 1.16 0 0 0
14/10/2008
1.14
 1,000 1.03 1.14 1.14 0 0 0
13/10/2008
1.03
 27,600 1.10 1.16 1.03 0 0 0
10/10/2008
1.10
 29,100 1.21 1.21 1.10 0 0 0
09/10/2008
1.21
 41,300 1.21 1.28 1.13 0 0 0
08/10/2008
1.21
 19,100 1.29 1.30 1.21 0 0 0
07/10/2008
1.29
 73,400 1.29 1.36 1.20 0 0 0
06/10/2008
1.29
 20,300 1.24 1.29 1.21 0 0 0
03/10/2008
1.24
 18,700 1.23 1.24 1.11 0 0 0
02/10/2008
1.23
 16,500 1.14 1.23 1.13 0 0 0
01/10/2008
1.14
 18,900 1.22 1.22 1.14 0 0 0
30/09/2008
1.22
 1,500 1.27 1.27 1.22 0 0 0
29/09/2008
1.27
 46,700 1.33 1.40 1.25 0 0 0
26/09/2008
1.33
 33,000 1.29 1.35 1.30 0 0 0
25/09/2008
1.29
 28,100 1.17 1.29 1.23 0 0 0
24/09/2008
1.17
 17,500 1.27 1.27 1.16 0 0 0
23/09/2008
1.27
 69,800 1.27 1.35 1.18 0 0 0
22/09/2008
1.27
 43,800 1.23 1.27 1.27 0 0 0
19/09/2008
1.23
 59,000 1.15 1.23 1.07 0 300 0
18/09/2008
1.15
 2,200 1.23 1.23 1.15 0 0 0
17/09/2008
1.23
 28,700 1.32 1.32 1.23 0 0 0
16/09/2008
1.32
 34,900 1.40 1.40 1.32 0 0 0
15/09/2008
1.40
 107,400 1.51 1.55 1.40 0 0 0
12/09/2008
1.51
 4,600 1.62 1.62 1.51 0 0 0
11/09/2008
1.62
 8,300 1.74 1.74 1.62 0 0 0
10/09/2008
1.74
 11,500 1.80 1.80 1.74 0 0 0
09/09/2008
1.80
 65,100 1.87 1.98 1.80 300 0 0
08/09/2008
1.87
 150,500 1.98 2.12 1.84 100 0 0
05/09/2008
1.98
 10,400 1.85 1.98 1.98 0 0 0
04/09/2008
1.85
 7,300 1.73 1.85 1.85 0 0 0
03/09/2008
1.73
 2,000 1.62 1.73 1.73 0 0 0
29/08/2008
1.62
 71,400 1.52 1.62 1.60 0 0 0
28/08/2008
1.52
 251,300 1.42 1.52 1.46 0 0 0
27/08/2008
1.42
 3,200 1.33 1.42 1.42 0 0 0
26/08/2008
1.33
 2,100 1.25 1.33 1.33 0 0 0
25/08/2008
1.25
 2,300 1.18 1.25 1.25 0 0 0
22/08/2008
1.18
 75,900 1.14 1.18 1.13 0 0 0
21/08/2008
1.14
 47,500 1.06 1.14 1.00 0 0 0
20/08/2008
1.06
 40,600 1.08 1.10 1.06 0 0 0
19/08/2008
1.08
 37,000 1.17 1.21 1.08 0 0 0
18/08/2008
1.17
 51,900 1.10 1.17 1.10 0 0 0
15/08/2008
1.10
 4,600 1.06 1.10 1.10 0 0 0
14/08/2008
1.06
 39,900 1.02 1.06 1.02 0 0 0
13/08/2008
1.02
 38,200 1.06 1.06 1.01 0 0 0
12/08/2008
1.06
 43,800 1.02 1.06 1.03 0 0 0
11/08/2008
1.02
 65,300 0.96 1.02 0.95 0 0 0
08/08/2008
0.96
 14,200 0.98 1.00 0.95 0 0 0
07/08/2008
0.98
 14,700 0.99 1.01 0.95 0 0 0
06/08/2008
0.99
 49,200 0.96 1.00 0.92 0 0 0
05/08/2008
0.96
 300 0.98 0.98 0.96 0 0 0
04/08/2008
0.98
 40,500 0.97 1.00 0.97 0 0 0
01/08/2008
0.97
 33,700 0.95 0.97 0.92 0 0 0
31/07/2008
0.95
 52,500 0.92 0.95 0.88 0 0 0
30/07/2008
0.92
 35,000 0.89 0.92 0.89 0 0 0
29/07/2008
0.89
 17,300 0.87 0.89 0.82 0 0 0
28/07/2008
0.87
 51,900 0.88 0.88 0.85 0 0 0
25/07/2008
0.88
 3,000 0.91 0.91 0.88 0 0 0
24/07/2008
0.91
 10,900 0.95 0.95 0.91 0 0 0
23/07/2008
0.95
 100 0.98 0.98 0.95 0 0 0
22/07/2008
0.98
 1,000 1.02 1.02 0.98 0 0 0
21/07/2008
1.02
 1,800 1.05 1.05 1.02 0 0 0
18/07/2008
1.05
 10,000 1.08 1.08 1.05 0 0 0
17/07/2008
1.08
 49,800 1.07 1.08 1.05 0 0 0
16/07/2008
1.07
 41,800 1.03 1.07 0.99 0 0 0
15/07/2008
1.03
 28,300 1.00 1.03 1.03 0 0 0
14/07/2008
1.00
 29,300 0.96 1.00 0.92 0 0 0
11/07/2008
0.96
 42,200 0.95 0.96 0.95 0 0 0
10/07/2008
0.95
 35,600 0.96 0.97 0.91 0 0 0
09/07/2008
0.96
 16,800 0.95 0.96 0.93 0 0 0
08/07/2008
0.95
 17,200 0.94 0.95 0.95 100 0 0
07/07/2008
0.94
 24,400 0.97 1.01 0.94 0 0 0
04/07/2008
0.97
 20,100 0.95 0.97 0.97 0 0 0
03/07/2008
0.95
 17,200 0.93 0.95 0.94 0 0 0
02/07/2008
0.93
 15,100 0.93 0.93 0.86 0 0 0
01/07/2008
0.93
 14,300 0.90 0.93 0.86 0 0 0
30/06/2008
0.90
 12,100 0.93 0.93 0.90 0 0 0
27/06/2008
0.93
 200 0.97 0.97 0.93 0 0 0
26/06/2008
0.97
 200 1.01 1.01 0.97 0 0 0
25/06/2008
1.01
 2,600 1.05 1.05 1.01 0 0 0
24/06/2008
1.05
 5,200 1.08 1.08 1.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |