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)
11/11/2022
27.30
 148,000 27.69 27.69 26.61 0 0 0
10/11/2022
27.69
 133,400 28.38 28.46 26.92 0 0 0
09/11/2022
28.38
 127,901 28.38 28.38 26.92 0 0 0
08/11/2022
28.38
 133,201 28.69 29.23 26.15 0 0 0
07/11/2022
28.69
 193,701 28.84 29.23 28.46 0 0 0
04/11/2022
28.84
 126,189 29.07 29.30 28.23 0 0 0
03/11/2022
29.07
 135,600 29.07 29.54 28.23 0 0 0
02/11/2022
29.07
 34,901 29.23 29.23 28.30 0 0 0
01/11/2022
29.23
 54,310 29.15 29.54 28.30 0 0 0
31/10/2022
29.15
 20,497 29.23 29.92 28.61 0 0 0
28/10/2022
29.23
 128,201 29.23 31.92 29.00 0 0 0
27/10/2022
29.23
 86,341 28.69 29.23 28.69 0 0 0
26/10/2022
28.69
 157,350 29.23 29.23 28.46 0 0 0
25/10/2022
29.23
 122,700 29.23 29.54 29.00 0 0 0
24/10/2022
29.23
 126,900 29.46 29.46 28.77 0 0 0
21/10/2022
29.46
 210,301 29.61 29.61 29.15 0 0 0
20/10/2022
29.61
 87,800 29.54 29.84 29.38 0 0 0
19/10/2022
29.54
 111,930 29.84 29.92 29.30 0 0 0
18/10/2022
29.84
 177,000 29.69 29.92 29.54 0 0 0
17/10/2022
29.69
 137,300 29.92 30.38 29.23 0 0 0
14/10/2022
29.92
 142,300 29.84 29.92 29.69 0 0 0
13/10/2022
29.84
 169,000 29.69 30.00 29.23 0 0 0
12/10/2022
29.69
 123,431 29.69 30.38 29.54 0 0 0
11/10/2022
29.69
 186,400 29.69 29.69 29.15 0 0 0
10/10/2022
29.69
 219,600 29.69 29.69 29.30 0 0 0
07/10/2022
29.69
 209,000 29.69 29.84 29.15 0 0 0
06/10/2022
29.69
 163,500 30.07 30.15 29.30 0 0 0
05/10/2022
30.07
 174,600 29.84 30.38 29.30 0 0 0
04/10/2022
29.84
 307,900 29.84 29.84 29.23 0 0 0
03/10/2022
29.84
 287,385 30.15 30.53 29.15 0 0 0
30/09/2022
30.15
 118,200 30.38 30.38 29.61 0 0 0
29/09/2022
30.38
 228,045 30.77 30.77 30.07 0 44 -0.0
28/09/2022
30.77
 182,801 30.77 30.92 30.53 0 0 0
27/09/2022
30.77
 231,650 30.77 30.77 29.84 0 0 0
26/09/2022
30.77
 232,700 31.00 31.00 30.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |