Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	27	1,311,000	26.80	27.30	26.80	100	111,200	0.7
26/01/2026	26.90	1,276,400	27.10	27.10	26.70	87,300	99,400	-0.3
23/01/2026	27.10	1,375,100	27.60	27.60	27	50,500	38,300	0.3
22/01/2026	27.60	1,428,100	27.30	27.80	27.30	48,200	1,000	1.3
21/01/2026	27.30	1,077,500	27.30	27.40	27.10	15,000	26,500	-0.3
20/01/2026	27.30	1,116,400	27.70	27.70	27.10	147,800	7,800	3.8
19/01/2026	27.70	1,408,800	27.30	27.70	27	156,000	10,900	4.0
16/01/2026	27.30	1,035,600	27	27.40	26.80	122,500	17,300	2.9
15/01/2026	27	1,172,500	27.30	27.30	26.70	62,100	33,700	0.8
14/01/2026	27.30	1,048,200	27.70	27.70	27.20	65,200	53,500	0.3
13/01/2026	27.70	1,192,900	27.50	27.70	27.20	25,400	48,300	-0.6
12/01/2026	27.50	1,217,300	27	27.50	26.70	82,100	33,400	1.3
09/01/2026	27	1,159,400	26.80	27.10	26.30	90,500	6,800	2.3
08/01/2026	26.80	921,800	27.10	27.30	26.80	9,600	65,800	-1.5
07/01/2026	27.10	1,026,600	27	27.20	26.60	16,200	43,900	-0.7
06/01/2026	27	1,155,400	27.40	27.40	26.50	7,900	56,800	-1.3
05/01/2026	27.20	991,800	27	27.30	26.20	5,300	7,100	-0.0
31/12/2025	27	785,600	26.90	27	25.80	10,400	27,500	-0.5
30/12/2025	26.90	894,800	27.30	27.40	26.90	10,400	27,500	-0.5
29/12/2025	27.30	725,800	27	27.40	27	2,300	9,300	-0.2
26/12/2025	27	1,158,600	26.90	27.20	26.70	8,200	5,200	0.1
25/12/2025	26.90	1,175,000	26.90	27.30	26.80	16,400	2,300	0.4
24/12/2025	26.90	772,300	27.20	27.30	26.90	17,800	6,000	0.3
23/12/2025	27.20	1,436,100	27.60	27.60	27.10	4,600	8,700	-0.1
22/12/2025	27.60	832,800	27.30	27.70	27.30	0	21,900	-0.6
19/12/2025	27.30	840,300	26.70	27.40	26.60	8,500	20,300	-0.3
18/12/2025	26.80	907,400	27.10	27.40	26.80	0	43,000	-1.2
17/12/2025	27.10	718,900	27.40	27.40	26.80	16,800	10,000	0.2
16/12/2025	27.40	1,002,400	27.20	27.50	26.80	33,300	13,300	0.5
15/12/2025	27.20	755,400	26.60	27.20	26.60	1,500	11,500	-0.3
12/12/2025	26.80	723,500	27.10	27.40	26.80	13,400	11,200	0.1
11/12/2025	27.20	1,138,100	26.60	27.30	26.60	11,500	25,500	-0.4
10/12/2025	26.70	930,100	27.20	27.30	26.70	0	32,200	-0.9
09/12/2025	27.20	1,166,600	26.60	27.20	26.40	10,200	5,200	0.1
08/12/2025	26.80	998,600	27.20	27.40	26.50	19,000	10,800	0.2
05/12/2025	27.20	1,079,200	28.20	28.30	27.10	50,100	23,200	0.7
04/12/2025	28.20	832,400	28	28.20	27.60	0	33,500	-0.9
03/12/2025	28	827,000	27.60	28	27.30	8,100	15,200	-0.2
02/12/2025	27.60	885,600	27.50	27.60	27.10	5,000	25,500	-0.6
01/12/2025	27.50	959,200	27.30	27.80	27.20	10,200	3,000	0.2
28/11/2025	27.40	866,500	27.80	28.10	27.40	20,600	10,200	0.3
27/11/2025	27.80	826,900	28.20	28.20	27.70	29,000	12,000	0.5
26/11/2025	28.20	1,156,300	27.90	28.20	27.60	0	59,200	-1.7
25/11/2025	27.90	833,600	27.90	28	27.60	0	3,000	-0.1
24/11/2025	27.90	901,800	27.70	27.90	27.40	3,700	26,100	-0.6
21/11/2025	27.70	998,500	27.50	27.70	27.10	7,300	9,800	-0.1
20/11/2025	27.50	1,033,000	27.30	27.50	27	3,200	11,700	-0.2
19/11/2025	27.30	989,100	27.70	27.90	27.30	28,100	17,900	0.3
18/11/2025	27.70	1,220,900	28.10	28.30	27.70	15,200	12,800	0.1
17/11/2025	28.10	1,080,700	28.30	28.30	27.50	20,200	15,400	0.1
14/11/2025	27.90	946,500	27.70	28	27.40	3,300	13,300	-0.3
13/11/2025	27.70	872,200	28	28	27.50	3,300	28,200	-0.7
12/11/2025	28	987,800	27.70	28.20	27.40	500	48,900	-1.3
11/11/2025	27.70	1,104,500	26.80	27.70	26.60	10,200	29,400	-0.5
10/11/2025	26.80	1,133,900	26.90	27.40	26.70	0	144,800	-3.9
07/11/2025	27	989,500	27.40	27.40	26.70	700	15,200	-0.4
06/11/2025	27.40	1,190,400	27.90	28.10	27.20	5,000	57,000	-1.4
05/11/2025	27.90	1,048,300	27.60	28	27.30	10,100	62,200	-1.4
04/11/2025	27.80	947,800	27	27.80	26.40	111,400	8,600	2.8
03/11/2025	27.10	1,141,600	28.10	28.20	27.10	5,500	229,200	-6.1
31/10/2025	28.10	895,900	29	29.10	28.10	13,200	17,100	-0.1
30/10/2025	29	998,100	28.80	29.10	28.60	34,000	5,600	0.8
29/10/2025	28.80	1,048,100	28.30	28.80	28.20	88,500	1,000	2.5
28/10/2025	28.30	848,500	28.70	28.70	28.20	0	12,100	-0.3
27/10/2025	28.40	845,900	28.60	28.80	28.40	4,000	0	0.1
24/10/2025	28.70	1,088,000	27.90	28.80	27.90	1,300	25,700	-0.7
23/10/2025	28.20	966,000	28.60	28.60	28.10	35,500	1,200	1.0
22/10/2025	28.60	990,900	28.60	28.70	27.60	40,100	4,100	1.0
21/10/2025	28.60	989,600	28.20	28.90	27.90	7,200	33,900	-0.8
20/10/2025	28.20	1,035,800	28.60	28.60	28.10	108,900	36,800	2.0
17/10/2025	28.60	880,800	29.20	29.20	28.50	85,200	8,800	2.2
16/10/2025	29.20	815,100	28.90	29.40	28.50	35,200	9,400	0.7
15/10/2025	28.90	825,400	28.60	28.90	28.30	0	30,200	-0.9
14/10/2025	28.60	822,500	28.20	28.60	27.90	0	48,900	-1.4
13/10/2025	28.20	952,100	27.80	28.20	27.20	0	54,000	-1.5
10/10/2025	27.80	734,400	27.60	27.80	27.40	0	17,900	-0.5
09/10/2025	27.60	672,900	28	28.10	27.60	0	0	0
08/10/2025	28	655,300	27.70	28.10	27.50	0	13,200	-0.4
07/10/2025	27.70	650,300	28.10	28.30	27.70	0	4,500	-0.1
06/10/2025	28.10	669,600	27.70	28.10	27.50	0	0	0
03/10/2025	27.70	719,900	28	28.10	27.50	0	0	0
02/10/2025	28	777,900	27.80	28	27.70	0	0	0
01/10/2025	27.80	833,900	27.40	27.80	27.20	1,800	5,700	-0.1
30/09/2025	27.40	896,100	28.30	28.40	27.10	36,300	0	1.0
29/09/2025	28.30	701,200	28.50	28.70	28.30	8,500	300	0.2
26/09/2025	28.50	770,700	28.70	28.90	28.50	23,800	57,000	-1.0
25/09/2025	28.80	730,300	28.50	28.80	28.30	45,900	0	1.3
24/09/2025	28.50	614,800	28.30	28.50	28.10	36,300	0	1.0
23/09/2025	28.30	663,500	28.10	28.40	28.10	0	3,900	-0.1
22/09/2025	28.10	787,700	28.40	28.50	28	7,500	9,500	-0.1
19/09/2025	28.40	782,900	28.30	28.40	28	0	20,200	-0.6
18/09/2025	28.30	790,900	27.90	28.40	27.90	7,200	400	0.2
17/09/2025	28	743,600	28.30	28.40	28	3,100	27,900	-0.7
16/09/2025	28.30	796,100	28.60	28.90	28.30	28,300	20,600	0.2
15/09/2025	28.70	848,200	28.50	28.70	28.30	10,500	6,400	0.1
12/09/2025	28.50	908,200	28.20	28.50	28.10	16,900	8,600	0.2
11/09/2025	28.20	1,022,000	28.60	28.60	28	7,500	33,600	-0.7
10/09/2025	28.60	887,900	28.40	28.70	28.30	27,800	7,800	0.6
09/09/2025	28.40	903,300	28	28.40	27.90	20,400	11,900	0.2
08/09/2025	28.10	917,000	27.90	28.20	27.90	7,400	59,000	-1.4

Page:
1
2
3
>>

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

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH