CTCP Tập đoàn Nam Mê Kông (vc3)

27.10
0.10
(0.37%)
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
(2025-12-29) 		-0.40 -1.47% 21,010,000 399,900 10.9
26.80
27.70
27
2 tháng
(2025-11-28) 		-0.50 -1.82% 41,016,000 317,400 8.6
26.70
28.20
27
3 tháng
(2025-10-29) 		-1.90 -6.60% 63,361,400 -118,600 -3.2
26.70
29
27
6 tháng
(2025-07-31) 		-0.35 -1.28% 117,522,000 150,200 3.1
26.70
29.20
27
12 tháng
(2025-02-03) 		1.58 6.24% 196,640,285 745,000 18.6
24.31
29.20
27
24 tháng
(2024-02-07) 		3.72 16.04% 331,318,655 1,032,598 26.8
23.02
29.20
27
36 tháng
(2023-02-13) 		5.06 23.15% 453,588,069 1,032,596 26.8
19.33
29.20
27
60 tháng
(2021-02-22) 		18.42 217.23% 565,248,023 1,028,750 26.7
8.48
36.69
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
22.36
 516,551 24.57 24.57 22.12 0 0 0
22/01/2024
22.61
 740,383 22.36 22.61 21.79 0 0 0
19/01/2024
22.36
 514,046 21.95 22.44 21.95 0 0 0
18/01/2024
22.12
 648,243 21.71 22.44 21.54 0 0 0
17/01/2024
21.87
 506,500 21.79 22.03 21.63 0 0 0
16/01/2024
21.79
 553,758 21.54 21.79 21.30 0 0 0
15/01/2024
21.54
 532,214 21.38 21.87 20.89 0 0 0
12/01/2024
21.30
 479,810 21.05 21.71 20.81 0 0 0
11/01/2024
21.46
 574,938 21.22 21.79 21.22 0 0 0
10/01/2024
21.30
 463,498 21.22 21.46 20.97 0 0 0
09/01/2024
21.30
 508,925 21.30 21.38 20.89 0 0 0
08/01/2024
21.22
 891,235 20.64 21.54 20.48 0 0 0
05/01/2024
20.64
 529,280 20.48 20.64 20.23 0 0 0
04/01/2024
20.48
 615,364 20.15 20.48 19.99 0 0 0
03/01/2024
20.23
 617,060 20.07 20.23 19.82 0 0 0
02/01/2024
20.15
 354,368 20.07 20.31 19.99 0 0 0
29/12/2023
20.07
 833,100 20.31 20.48 20.07 0 0 0
28/12/2023
20.31
 470,200 20.23 20.40 20.15 0 0 0
27/12/2023
20.23
 598,300 19.99 20.31 19.74 0 0 0
26/12/2023
19.99
 647,800 20.31 20.48 19.99 0 0 0
25/12/2023
20.31
 598,900 20.15 20.40 20.07 0 0 0
22/12/2023
20.15
 670,800 20.48 20.48 20.07 0 0 0
21/12/2023
20.48
 590,800 20.48 20.56 19.99 0 0 0
20/12/2023
20.48
 692,900 19.66 20.48 19.50 0 0 0
19/12/2023
19.66
 713,900 19.41 19.66 19.17 0 0 0
18/12/2023
19.41
 636,500 19.58 19.58 19.17 0 0 0
15/12/2023
19.58
 638,800 19.58 19.58 19.17 0 0 0
14/12/2023
19.58
 687,000 19.66 19.66 19.25 0 0 0
13/12/2023
19.66
 593,000 19.66 19.82 19.41 0 0 0
12/12/2023
19.66
 643,300 19.66 19.74 19.33 0 0 0
11/12/2023
19.66
 653,300 19.66 19.66 19.33 0 0 0
08/12/2023
19.66
 488,800 19.66 19.66 19.33 0 0 0
07/12/2023
19.66
 832,500 19.66 19.99 19.17 0 0 0
06/12/2023
19.66
 725,300 19.58 19.82 19.25 0 0 0
05/12/2023
19.58
 621,400 19.66 19.66 19.33 0 0 0
04/12/2023
19.66
 545,500 19.50 19.74 19.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |