CTCP Tập đoàn Nam Mê Kông (vc3)

27.20
-1
(-3.55%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
31.00
 237,300 31.15 31.15 30.77 0 0 0
22/09/2022
31.15
 219,900 31.07 31.15 30.77 0 0 0
21/09/2022
31.07
 161,700 31.07 31.15 30.92 0 0 0
20/09/2022
31.07
 317,606 31.00 31.07 30.77 0 0 0
19/09/2022
31.00
 260,120 31.30 31.30 30.77 0 0 0
16/09/2022
31.30
 238,489 32.38 32.38 31.30 0 0 0
15/09/2022
32.38
 136,201 32.38 32.69 31.92 0 0 0
14/09/2022
32.38
 201,433 32.38 32.38 31.53 0 0 0
13/09/2022
32.38
 220,167 31.92 32.46 31.61 0 0 0
12/09/2022
31.92
 213,116 31.46 31.92 30.92 0 0 0
09/09/2022
31.46
 148,922 31.46 31.77 31.07 0 0 0
08/09/2022
31.46
 151,900 31.46 31.53 30.92 0 0 0
07/09/2022
31.46
 244,035 31.61 31.69 30.77 0 0 0
06/09/2022
31.61
 151,806 32.15 32.15 31.53 0 0 0
05/09/2022
32.15
 177,840 32.23 32.61 31.84 0 0 0
31/08/2022
32.23
 185,300 31.77 32.30 30.92 0 0 0
30/08/2022
31.77
 230,700 31.61 32.69 31.46 0 0 0
29/08/2022
31.61
 217,704 32.84 32.84 31.53 0 0 0
26/08/2022
32.84
 251,100 33.61 33.69 31.77 0 0 0
25/08/2022
33.61
 214,000 33.84 34.23 33.38 0 0 0
24/08/2022
33.84
 383,215 33.07 34.23 32.30 0 0 0
23/08/2022
33.07
 291,500 32.92 33.38 32.30 0 0 0
22/08/2022
32.92
 244,900 33.23 33.61 32.30 0 0 0
19/08/2022
33.23
 316,800 33.07 33.84 31.84 0 0 0
18/08/2022
33.07
 249,308 33.30 33.30 33.00 0 0 0
17/08/2022
33.30
 324,745 33.07 34.00 32.84 0 0 0
16/08/2022
33.07
 517,100 33.92 34.00 33.07 0 0 0
15/08/2022
33.92
 415,000 35.69 36.53 33.46 0 0 0
12/08/2022
35.69
 339,508 35.53 35.77 33.38 0 0 0
11/08/2022
35.53
 412,500 36.69 37.61 35.23 0 0 0
10/08/2022
36.69
 436,437 34.46 36.92 34.38 0 0 0
09/08/2022
34.46
 373,143 34.69 34.69 32.30 0 0 0
08/08/2022
34.69
 435,900 35.38 35.61 34.07 0 0 0
05/08/2022
35.38
 819,124 32.77 36.00 32.77 0 0 0
04/08/2022
32.77
 703,300 29.84 32.77 29.84 0 0 0
03/08/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/08/2022
29.84
 319,473 27.17 29.84 27.15 0 0 0
02/08/2022
27.18
 182,300 27.69 27.86 27.18 0 0 0
01/08/2022
27.69
 139,031 27.46 28.03 27.46 0 0 0
29/07/2022
27.46
 188,264 28.03 28.08 27.46 0 0 0
28/07/2022
28.03
 239,900 27.69 28.14 27.69 0 0 0
27/07/2022
27.69
 178,800 27.63 27.74 27.40 0 0 0
26/07/2022
27.63
 215,507 26.44 27.74 26.50 0 0 0
25/07/2022
26.44
 104,200 26.33 26.44 26.33 0 0 0
22/07/2022
26.33
 104,900 25.76 26.61 25.76 0 0 0
21/07/2022
25.76
 102,700 25.53 25.76 25.53 0 0 0
20/07/2022
25.53
 133,395 24.86 25.53 24.86 0 0 0
19/07/2022
24.86
 156,300 24.46 24.86 24.40 0 0 0
18/07/2022
24.46
 109,800 24.40 24.57 24.40 0 0 0
15/07/2022
24.40
 122,828 24.29 24.57 24.29 0 0 0
14/07/2022
24.29
 142,200 24.23 24.29 24.23 0 0 0
13/07/2022
24.23
 167,903 23.78 24.29 23.78 0 0 0
12/07/2022
23.78
 180,617 23.78 24.06 23.04 0 0 0
11/07/2022
23.78
 154,000 24.35 24.46 23.78 0 0 0
08/07/2022
24.35
 185,065 24.06 24.69 23.95 0 0 0
07/07/2022
24.06
 141,720 24.23 24.23 23.72 0 0 0
06/07/2022
24.23
 177,700 24.86 24.86 24.23 0 0 0
05/07/2022
24.86
 161,800 25.48 25.48 24.86 0 0 0
04/07/2022
25.48
 155,900 25.48 25.76 25.42 0 0 0
01/07/2022
25.48
 178,900 25.08 25.48 24.80 0 0 0
30/06/2022
25.08
 177,600 25.48 25.87 25.08 0 0 0
29/06/2022
25.48
 178,500 25.36 25.82 25.36 0 0 0
28/06/2022
25.36
 245,301 25.19 25.87 25.19 0 0 0
27/06/2022
25.19
 226,600 24.69 25.31 24.63 0 0 0
24/06/2022
24.69
 104,800 24.69 24.86 24.63 0 0 0
23/06/2022
24.69
 98,300 24.63 24.86 24.35 0 0 0
22/06/2022
24.63
 148,300 24.18 24.91 24.29 0 0 0
21/06/2022
24.18
 58,500 24.63 24.63 24.12 0 0 0
20/06/2022
24.63
 50,400 25.08 25.08 24.35 0 0 0
17/06/2022
25.08
 53,700 25.48 25.48 24.91 0 400 -0.0
16/06/2022
25.48
 91,900 25.48 25.76 25.36 0 0 0
15/06/2022
25.48
 87,457 24.80 27.23 24.80 0 0 0
14/06/2022
24.80
 213,241 25.08 25.08 24.35 0 0 0
13/06/2022
25.08
 171,030 25.48 25.48 24.91 0 0 0
10/06/2022
25.48
 124,500 25.02 25.48 25.02 0 0 0
09/06/2022
25.02
 155,200 24.91 25.08 24.63 0 0 0
08/06/2022
24.91
 218,423 24.97 25.48 24.69 0 0 0
07/06/2022
24.97
 161,800 25.48 25.48 24.91 0 0 0
06/06/2022
25.48
 206,600 25.53 25.87 25.48 0 0 0
03/06/2022
25.53
 145,523 26.61 26.67 25.53 0 0 0
02/06/2022
26.61
 109,400 26.61 26.72 26.33 0 0 0
01/06/2022
26.61
 157,347 25.82 26.61 25.82 0 0 0
31/05/2022
25.82
 119,918 25.93 25.93 25.76 0 0 0
30/05/2022
25.93
 177,900 25.93 26.16 25.87 0 0 0
27/05/2022
25.93
 320,900 25.70 25.99 25.53 0 0 0
26/05/2022
25.70
 233,432 25.99 26.04 25.48 0 0 0
25/05/2022
25.99
 163,527 25.87 26.04 25.53 0 0 0
24/05/2022
25.87
 161,141 26.10 26.61 25.82 0 0 0
23/05/2022
26.10
 241,400 26.61 26.61 26.10 0 0 0
20/05/2022
26.61
 205,804 26.72 26.78 26.38 0 0 0
19/05/2022
26.72
 184,800 27.40 27.40 26.61 0 0 0
18/05/2022
27.40
 127,111 27.06 27.74 26.61 0 0 0
17/05/2022
27.06
 137,400 26.27 27.74 25.76 0 0 0
16/05/2022
26.27
 218,100 26.04 27.18 26.04 0 0 0
13/05/2022
26.04
 78,900 27.06 27.12 25.99 0 0 0
12/05/2022
27.06
 169,000 28.03 28.03 25.48 0 0 0
11/05/2022
28.03
 88,700 25.93 28.03 25.59 0 0 0
10/05/2022
25.93
 58,700 26.04 26.04 25.25 0 0 0
09/05/2022
26.04
 57,103 27.74 27.80 25.31 0 0 0
06/05/2022
27.74
 97,700 28.03 28.03 26.84 0 0 0
05/05/2022
28.03
 70,800 28.37 28.71 27.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |