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)
14/02/2023
21.54
 334,900 21.84 22.31 21.54 0 0 0
13/02/2023
21.84
 254,403 21.84 22.07 20.84 0 0 0
10/02/2023
21.84
 303,300 21.84 21.92 21.54 0 0 0
09/02/2023
21.84
 298,736 22.31 22.61 21.54 0 0 0
08/02/2023
22.31
 249,800 22.54 22.69 22.15 0 0 0
07/02/2023
22.54
 221,400 22.69 23.07 21.54 0 0 0
06/02/2023
22.69
 172,505 22.61 23.07 21.69 0 0 0
03/02/2023
22.61
 108,810 22.54 23.07 22.54 0 0 0
02/02/2023
22.54
 182,606 23.84 23.84 22.54 0 0 0
01/02/2023
23.84
 316,971 24.30 25.30 23.84 0 0 0
31/01/2023
24.30
 393,604 24.54 24.61 23.69 0 0 0
30/01/2023
24.54
 226,090 24.38 24.61 22.00 0 0 0
27/01/2023
24.38
 86,700 24.00 25.61 24.00 0 0 0
19/01/2023
24.00
 199,400 21.84 24.00 22.15 0 0 0
18/01/2023
21.84
 239,300 21.00 21.84 21.07 0 0 0
17/01/2023
21.00
 232,503 19.92 21.00 20.00 0 0 0
16/01/2023
19.92
 107,800 18.84 19.92 18.46 0 0 0
13/01/2023
18.84
 135,604 18.46 18.84 17.92 0 0 0
12/01/2023
18.46
 184,600 18.84 18.84 18.00 0 0 0
11/01/2023
18.84
 204,229 19.38 19.54 17.69 0 0 0
10/01/2023
19.38
 211,045 19.92 19.92 18.00 0 0 0
09/01/2023
19.92
 298,925 20.92 20.92 19.07 0 0 0
06/01/2023
20.92
 333,337 21.38 21.38 19.31 0 0 0
05/01/2023
21.38
 215,250 21.69 21.69 20.38 0 0 0
04/01/2023
21.69
 191,200 21.84 21.84 20.38 0 0 0
03/01/2023
21.84
 448,912 21.61 21.84 20.38 0 0 0
30/12/2022
21.61
 167,910 21.69 21.69 20.92 0 0 0
29/12/2022
21.69
 182,300 21.77 21.77 20.77 0 0 0
28/12/2022
21.77
 149,234 21.77 21.77 21.15 0 0 0
27/12/2022
21.77
 249,600 21.61 21.84 20.38 0 0 0
26/12/2022
21.61
 176,100 21.84 21.84 20.38 0 0 0
23/12/2022
21.84
 216,250 21.84 21.84 20.38 0 0 0
22/12/2022
21.84
 215,529 21.84 21.84 21.15 0 0 0
21/12/2022
21.84
 442,800 22.00 22.00 19.84 0 0 0
20/12/2022
22.00
 365,803 22.00 22.00 20.77 0 0 0
19/12/2022
22.00
 230,800 22.31 22.38 21.23 0 0 0
16/12/2022
22.31
 140,718 23.07 23.07 20.77 0 0 0
15/12/2022
23.07
 232,101 23.84 24.00 22.31 0 0 0
14/12/2022
23.84
 241,249 24.69 24.69 23.07 0 0 0
13/12/2022
24.69
 250,800 24.92 24.92 23.23 0 0 0
12/12/2022
24.92
 336,550 25.38 25.46 23.07 0 0 0
09/12/2022
25.38
 613,850 25.38 25.92 24.61 0 0 0
08/12/2022
25.38
 569,883 25.38 25.92 24.61 0 0 0
07/12/2022
25.38
 605,301 25.69 26.84 24.61 0 0 0
06/12/2022
25.69
 803,769 25.38 26.77 24.69 0 0 0
05/12/2022
25.38
 886,133 23.84 25.46 22.69 0 0 0
02/12/2022
23.84
 215,400 23.77 23.84 22.54 0 0 0
01/12/2022
23.77
 526,850 23.07 25.38 22.77 0 0 0
30/11/2022
23.07
 601,300 23.15 23.15 21.15 0 0 0
29/11/2022
23.15
 690,982 23.07 23.77 20.77 0 0 0
28/11/2022
23.07
 419,800 22.31 23.07 21.54 0 0 0
25/11/2022
22.31
 228,700 22.07 22.31 19.92 0 0 0
24/11/2022
22.07
 257,600 22.31 22.31 20.61 0 0 0
23/11/2022
22.31
 132,801 22.69 22.69 20.46 0 0 0
22/11/2022
22.69
 259,117 23.07 23.07 20.77 0 0 0
21/11/2022
23.07
 106,702 23.77 23.77 21.46 0 0 0
18/11/2022
23.77
 227,900 24.07 24.07 21.69 0 0 0
17/11/2022
24.07
 189,500 24.07 24.46 21.69 0 0 0
16/11/2022
24.07
 160,694 24.07 24.07 21.69 0 0 0
15/11/2022
24.07
 485,105 25.77 25.77 23.23 0 0 0
14/11/2022
25.77
 182,000 27.30 27.30 24.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |