CTCP Tập đoàn Nam Mê Kông (vc3)

25
-0.30
(-1.19%)
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
(2026-02-11) 		-2.10 -7.66% 17,329,000 -294,500 -7.9
24.80
27.60
25
2 tháng
(2026-01-12) 		-2.20 -8% 45,090,500 17,100 0.5
24.80
27.70
25
3 tháng
(2025-12-15) 		-1.90 -6.99% 62,350,900 -110,100 -2.9
24.80
27.70
25
6 tháng
(2025-09-15) 		-3.40 -11.85% 121,003,900 -519,500 -13.9
24.80
29.20
25
12 tháng
(2025-03-18) 		0.16 0.65% 213,299,300 473,100 10.4
24.31
29.20
25
24 tháng
(2024-03-25) 		1.05 4.35% 345,220,081 557,698 14.0
23.02
29.20
25
36 tháng
(2023-03-29) 		2.84 12.65% 474,713,956 557,696 14.0
19.33
29.20
25
60 tháng
(2021-04-08) 		13.41 112.74% 589,114,856 516,550 13.0
9.57
36.69
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |