CTCP Tập đoàn Nam Mê Kông (vc3)

26.60
0.30
(1.14%)
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
(2026-05-13) 		0 0% 26,556,300 296,400 0
25.80
26.60
26.60
2 tháng
(2026-04-13) 		-0.30 -1.13% 52,422,700 247,900 0
25.80
26.60
26.60
3 tháng
(2026-03-16) 		1.10 4.37% 76,995,200 -18,000 -4.4
25.20
26.80
26.60
6 tháng
(2025-12-15) 		-0.90 -3.31% 140,068,600 -150,500 -7.9
24.80
27.70
26.60
12 tháng
(2025-06-17) 		0.61 2.38% 249,753,500 -2,300 -4.6
24.80
29.20
26.60
24 tháng
(2024-06-24) 		2.95 12.66% 386,357,824 517,898 9.0
23.35
29.20
26.60
36 tháng
(2023-06-28) 		5.69 27.59% 521,402,481 517,296 9.0
19.33
29.20
26.60
60 tháng
(2021-07-08) 		15.96 154.33% 660,898,457 515,850 8.9
9.57
36.69
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |