Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2023	19.50	389,200	19.41	19.66	19.17	0	0	0
30/11/2023	19.41	475,000	19.82	19.90	19.17	0	0	0
29/11/2023	19.82	398,400	19.66	19.82	19.50	0	0	0
28/11/2023	19.66	624,100	19.41	20.07	19.25	0	0	0
27/11/2023	19.41	411,200	19.41	19.41	19.17	0	0	0
24/11/2023	19.41	438,600	19.33	19.66	19.17	0	0	0
23/11/2023	19.33	679,100	19.58	19.82	19.33	0	0	0
22/11/2023	19.58	378,300	19.50	19.58	19.25	0	0	0
21/11/2023	19.50	338,600	19.50	19.58	19.25	0	0	0
20/11/2023	19.50	324,900	19.50	19.50	19.09	0	0	0
17/11/2023	19.50	740,300	19.58	20.15	19.25	0	0	0
16/11/2023	19.58	425,400	19.58	19.82	19.25	0	0	0
15/11/2023	19.58	737,000	19.41	19.99	19.25	0	0	0
14/11/2023	19.41	306,900	19.41	19.66	19.33	0	0	0
13/11/2023	19.41	572,600	19.41	19.74	19.25	0	0	0
10/11/2023	19.41	583,700	19.99	20.15	19.41	0	0	0
09/11/2023	19.99	719,300	19.50	20.15	19.41	0	0	0
08/11/2023	19.50	580,500	19.33	19.58	19.09	0	0	0
07/11/2023	19.33	521,200	19.41	19.50	19.17	0	0	0
06/11/2023	19.41	621,300	19.41	19.58	19.17	0	0	0
03/11/2023	19.41	610,200	19.58	19.66	19.17	0	0	0
02/11/2023	19.58	520,900	19.41	19.99	19.17	0	0	0
01/11/2023	19.41	345,600	19.33	19.50	19.17	0	0	0
31/10/2023	19.33	436,500	19.41	19.58	19.17	0	0	0
30/10/2023	19.41	400,800	19.33	19.50	19.09	0	0	0
27/10/2023	19.33	195,000	19.33	19.50	18.84	0	0	0
26/10/2023	19.33	322,700	19.66	19.66	19.17	0	0	0
25/10/2023	19.66	642,300	19.82	19.82	19.33	0	0	0
24/10/2023	19.82	493,300	19.82	19.99	19.58	0	0	0
23/10/2023	19.82	457,300	19.74	19.90	19.41	0	0	0
20/10/2023	19.74	743,100	19.41	20.07	19.41	0	0	0
19/10/2023	19.41	303,400	19.41	19.58	19.25	0	0	0
18/10/2023	19.41	333,300	19.58	19.74	19.33	0	0	0
17/10/2023	19.58	342,900	19.66	19.74	19.41	0	0	0
16/10/2023	19.66	329,000	19.74	19.82	19.50	0	0	0
13/10/2023	19.74	373,900	19.74	19.82	19.41	0	0	0
12/10/2023	19.74	315,300	19.82	19.90	19.58	0	0	0
11/10/2023	19.82	302,600	19.74	19.99	19.41	0	0	0
10/10/2023	19.74	543,000	19.66	19.99	19.50	0	0	0
09/10/2023	19.66	430,600	19.50	19.74	19.33	0	0	0
06/10/2023	19.50	207,300	19.41	19.66	19.33	0	0	0
05/10/2023	19.41	299,100	19.74	19.90	19.41	0	0	0
04/10/2023	19.74	494,600	19.58	19.90	19.33	0	0	0
03/10/2023	19.58	357,800	19.90	20.23	19.33	0	0	0
02/10/2023	19.90	413,600	19.50	20.40	19.50	0	0	0
29/09/2023	19.50	335,800	19.66	19.99	19.50	0	0	0
28/09/2023	19.66	413,300	19.82	19.99	19.50	0	0	0
27/09/2023	19.82	305,400	19.66	19.90	19.50	0	0	0
26/09/2023	19.66	529,400	19.66	20.15	19.50	0	0	0
25/09/2023	19.66	405,500	20.81	21.05	19.50	0	0	0
22/09/2023	20.81	528,900	21.30	21.71	20.07	0	0	0
21/09/2023	21.30	795,700	21.05	21.95	20.81	0	0	0
20/09/2023	21.05	632,300	19.82	21.30	19.58	0	0	0
19/09/2023	19.82	379,300	19.66	19.82	19.33	0	0	0
18/09/2023	19.66	426,800	19.74	20.07	19.41	0	0	0
15/09/2023	19.74	238,600	19.82	19.90	19.58	0	2	0
14/09/2023	19.82	385,300	20.07	20.40	19.82	0	0	0
13/09/2023	20.07	366,600	19.74	20.15	19.74	0	0	0
12/09/2023	19.74	413,500	19.99	20.15	19.66	0	0	0
11/09/2023	19.99	321,200	20.23	20.40	19.90	0	0	0
08/09/2023	20.23	469,100	20.23	20.23	19.90	0	0	0
07/09/2023	20.23	377,100	20.40	20.40	19.99	0	0	0
06/09/2023	20.40	319,100	20.40	20.40	19.99	0	0	0
05/09/2023	20.40	322,100	20.48	20.64	20.07	0	0	0
31/08/2023	20.48	365,200	20.48	20.64	20.15	0	0	0
30/08/2023	20.48	346,300	20.48	20.64	20.15	0	0	0
29/08/2023	20.48	492,300	20.48	20.81	20.07	0	0	0
28/08/2023	20.48	469,000	20.15	20.81	19.74	0	0	0
25/08/2023	20.15	396,500	20.23	20.40	19.74	0	0	0
24/08/2023	20.23	352,200	20.15	20.31	19.66	0	0	0
23/08/2023	20.15	341,800	20.40	20.56	19.74	0	0	0
22/08/2023	20.40	511,600	20.72	20.81	19.66	0	0	0
21/08/2023	20.72	495,300	20.72	20.81	19.82	0	0	0
18/08/2023	20.72	561,400	21.79	21.79	19.99	0	0	0
17/08/2023	21.79	577,500	22.12	22.28	21.63	0	0	0
16/08/2023	22.12	520,300	22.12	22.36	21.63	0	0	0
15/08/2023	22.12	882,600	22.53	22.77	21.54	0	0	0
14/08/2023	22.53	731,400	22.20	23.26	22.03	0	0	0
11/08/2023	22.20	1,032,100	21.30	22.61	21.30	0	0	0
10/08/2023	21.30	733,600	21.13	21.30	20.89	0	0	0
09/08/2023	21.13	612,800	21.13	21.30	20.81	0	0	0
08/08/2023	21.13	362,100	21.05	21.30	20.97	0	0	0
07/08/2023	21.05	597,700	20.81	21.38	20.48	0	0	0
04/08/2023	20.81	612,800	20.56	20.97	20.15	0	0	0
03/08/2023	20.56	535,100	21.38	21.38	20.40	0	0	0
02/08/2023	21.38	554,700	21.30	21.63	20.97	0	0	0
01/08/2023	21.30	867,100	20.64	22.03	20.40	0	0	0
31/07/2023	20.64	369,600	20.56	20.89	20.23	0	0	0
28/07/2023	20.56	699,000	20.48	20.56	20.15	0	0	0
27/07/2023	20.48	469,600	20.72	20.72	20.23	0	0	0
26/07/2023	20.72	541,700	20.72	20.72	20.40	0	0	0
25/07/2023	20.72	559,100	20.72	20.81	20.40	0	0	0
24/07/2023	20.72	428,700	20.72	20.81	20.40	0	0	0
21/07/2023	20.72	530,200	20.40	20.72	20.15	0	0	0
20/07/2023	20.40	499,300	20.23	20.48	20.07	0	0	0
19/07/2023	20.23	396,900	20.64	20.64	20.23	0	0	0
18/07/2023	20.64	504,500	20.81	20.81	20.40	0	0	0
17/07/2023	20.81	475,000	20.89	20.89	20.48	0	0	0
14/07/2023	20.89	473,800	20.89	20.89	20.40	0	0	0
13/07/2023	20.89	497,100	20.89	20.89	20.31	0	0	0

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.30	1.08%	21,684,600	-470,600	-12.9	26.80 28.20 27.20
2 tháng (2025-10-06)	0.10	0.36%	41,159,200	-462,800	-12.5	26.80 29.20 27.20
3 tháng (2025-09-08)	0.10	0.36%	57,255,300	-446,400	-12.0	26.80 29.20 27.20
6 tháng (2025-06-09)	2.88	11.37%	107,800,500	327,300	8.3	25.23 29.20 27.20
12 tháng (2024-12-10)	1.69	6.36%	180,976,925	499,700	12.0	24.31 29.20 27.20
24 tháng (2023-12-18)	8.79	45.26%	316,077,559	671,698	17.0	19.41 29.20 27.20
36 tháng (2022-12-21)	6.36	29.10%	424,305,119	671,696	17.0	18.46 29.20 27.20
60 tháng (2020-12-31)	19.51	224.64%	534,081,522	669,250	16.9	8.01 36.69 27.20

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH