CTCP Tập đoàn Nam Mê Kông (vc3)

25.60
0.10
(0.39%)
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
(2026-06-29) 		-1.30 -4.89% 29,171,100 117,400 0
25.20
27
25.50
2 tháng
(2026-05-29) 		-0.60 -2.32% 52,729,500 479,100 0
25.20
27
25.50
3 tháng
(2026-04-29) 		-1.20 -4.53% 78,261,200 597,100 0
25.20
27
25.50
6 tháng
(2026-01-29) 		-2 -7.33% 148,419,600 -124,200 -15.5
24.80
27.60
25.50
12 tháng
(2025-08-04) 		-3 -10.60% 266,836,300 -226,000 -19.6
24.80
29.20
25.50
24 tháng
(2024-08-07) 		-0.20 -0.80% 414,048,536 823,698 9.0
24.31
29.20
25.50
36 tháng
(2023-08-14) 		2.77 12.31% 545,760,959 823,096 9.0
19.33
29.20
25.50
60 tháng
(2021-08-23) 		10.64 72.53% 696,972,226 821,650 8.9
14.15
36.69
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
23.67
 643,800 23.75 23.75 23.26 0 0 0
28/02/2024
23.75
 674,090 23.75 23.75 23.26 0 0 0
27/02/2024
23.75
 578,173 23.43 23.75 23.18 0 0 0
26/02/2024
23.59
 615,630 23.18 23.67 23.18 0 0 0
23/02/2024
23.59
 864,672 23.35 23.75 23.10 0 0 0
22/02/2024
23.59
 615,561 23.51 23.67 23.26 0 0 0
21/02/2024
23.67
 715,226 23.75 23.84 23.26 0 0 0
20/02/2024
23.75
 738,232 23.43 24.08 23.43 0 0 0
19/02/2024
23.67
 564,313 23.10 25.39 22.94 0 0 0
16/02/2024
23.35
 478,574 23.02 23.67 23.02 0 0 0
15/02/2024
23.26
 271,669 22.94 23.35 22.94 0 0 0
07/02/2024
23.18
 640,745 22.61 23.18 22.44 0 0 0
06/02/2024
22.85
 478,800 22.77 23.10 22.53 0 0 0
05/02/2024
22.94
 637,141 22.53 23.26 22.36 0 0 0
02/02/2024
22.69
 576,929 22.53 22.85 22.28 0 0 0
01/02/2024
22.69
 748,813 21.95 22.85 21.87 0 0 0
31/01/2024
22.20
 517,537 22.69 23.10 22.20 0 0 0
30/01/2024
23.02
 591,946 22.61 23.35 22.53 0 0 0
29/01/2024
22.94
 602,000 22.53 23.18 22.44 0 0 0
26/01/2024
22.85
 548,150 22.44 23.02 22.36 0 0 0
25/01/2024
22.69
 593,510 22.12 23.10 22.03 0 0 0
24/01/2024
22.36
 610,005 22.53 22.53 22.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |