CTCP Tập đoàn Nam Mê Kông (vc3)

26.50
0.10
(0.38%)
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
(2026-03-30) 		0.20 0.76% 32,727,600 -224,600 -2.6
26.20
26.80
26.50
2 tháng
(2026-03-02) 		-0.40 -1.49% 52,324,200 -489,300 -9.6
24.80
27.10
26.50
3 tháng
(2026-01-29) 		-0.90 -3.30% 71,624,100 -705,600 -15.5
24.80
27.60
26.50
6 tháng
(2025-10-31) 		-1.70 -6.05% 135,640,800 -1,025,400 -24.4
24.80
28.20
26.50
12 tháng
(2025-05-05) 		1.17 4.64% 235,800,800 92,800 3.4
24.80
29.20
26.50
24 tháng
(2024-05-09) 		1.74 7.07% 368,041,261 241,698 9.0
23.10
29.20
26.50
36 tháng
(2023-05-15) 		4.71 21.72% 508,242,559 241,696 9.0
19.33
29.20
26.50
60 tháng
(2021-05-25) 		15.96 152.77% 629,944,933 240,350 8.9
9.57
36.69
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
20.89
 384,200 20.97 21.05 20.40 0 0 0
11/07/2023
20.97
 542,600 20.72 21.05 20.48 0 0 0
10/07/2023
20.72
 386,400 20.72 20.72 20.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |