Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/03/2026	25.70	810,800	25.50	25.70	25.20	6,500	20,000	0
19/03/2026	25.60	1,118,000	25.20	25.60	25	95,800	16,400	2.0
18/03/2026	25.50	800,300	25.20	25.50	25.20	2,100	21,300	-0.5
17/03/2026	25.40	709,200	25.20	25.50	25.10	0	41,200	-1.0
16/03/2026	25.20	650,400	24.80	25.20	24.80	0	46,100	-1.2
13/03/2026	25	722,500	25.30	25.30	24.80	7,900	30,300	-0.6
12/03/2026	25.30	800,300	25.80	25.90	25.30	74,700	33,500	1.1
11/03/2026	25.80	1,182,100	25.40	26	25.40	99,800	25,200	1.9
10/03/2026	25.40	1,177,000	24.80	25.40	24.30	26,500	115,500	-2.3
09/03/2026	24.80	1,428,000	27	27	24.50	26,500	115,500	-2.3
06/03/2026	27	837,000	26.80	27	26.70	16,100	54,000	-1.0
05/03/2026	26.80	1,010,200	26.60	26.80	26.50	57,700	49,300	0.2
04/03/2026	26.60	1,213,700	27.10	27.20	26.20	9,500	64,900	-1.5
03/03/2026	27.10	1,040,700	26.80	27.10	26.70	21,800	41,700	-0.5
02/03/2026	26.80	1,051,300	27.50	27.60	26.60	23,200	29,500	-0.2
27/02/2026	27.50	719,200	27.30	27.60	27.30	47,700	64,400	-0.5
26/02/2026	27.50	1,101,200	27.20	27.50	27.10	7,500	2,000	0.1
25/02/2026	27.30	893,900	27.20	27.30	27.10	33,300	14,100	0.5
24/02/2026	27.30	964,000	27.60	27.60	27.10	40,400	26,300	0.4
23/02/2026	27.60	838,000	27.30	27.70	27.20	1,500	22,500	-0.6
13/02/2026	27.50	813,600	27.40	27.60	27.10	1,700	22,000	-0.6
12/02/2026	27.40	1,067,900	27.20	27.60	27	27,000	70,100	-1.2
11/02/2026	27.40	1,190,900	27.10	27.50	27	41,800	100,700	-1.6
10/02/2026	27.10	1,253,000	26.90	27.40	26.90	17,200	90,200	-2.0
09/02/2026	27.10	1,288,100	26.80	27.30	26.70	20,600	16,300	0.1
06/02/2026	26.90	1,193,400	27.20	27.20	26.50	45,900	66,900	-0.6
05/02/2026	27.20	1,288,800	27	27.50	26.90	45,900	66,900	-0.6
04/02/2026	27.10	1,340,900	27.20	27.30	26.90	23,200	29,500	-0.2
03/02/2026	27.20	1,390,400	27.10	27.40	26.90	82,000	8,900	2.0
02/02/2026	27.10	1,418,900	27.50	27.50	26.80	82,000	8,900	2.0
30/01/2026	27.50	1,287,100	27.30	27.50	27.10	28,200	21,400	0.2
29/01/2026	27.30	1,250,600	26.90	27.50	26.90	37,200	168,300	-3.6
28/01/2026	27.10	1,390,500	26.90	27.30	26.80	100	111,200	-3.0
27/01/2026	27	1,311,000	26.80	27.30	26.80	30,100	4,300	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

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 (2026-02-23)	-2.10	-7.61%	17,139,000	-301,100	-7.9	24.80 27.60 25.60
2 tháng (2026-01-19)	-2.20	-7.94%	42,306,400	-282,900	-7.4	24.80 27.70 25.60
3 tháng (2025-12-19)	-1.80	-6.59%	61,849,200	-212,800	-5.5	24.80 27.70 25.60
6 tháng (2025-09-22)	-2.60	-9.25%	119,924,600	-622,000	-16.5	24.80 29.20 25.60
12 tháng (2025-03-24)	0.36	1.44%	213,736,100	336,700	6.9	24.31 29.20 25.60
24 tháng (2024-03-29)	1.17	4.82%	345,482,769	428,798	10.7	23.02 29.20 25.60
36 tháng (2023-04-04)	3.04	13.54%	476,701,856	428,796	10.7	19.33 29.20 25.60
60 tháng (2021-04-14)	14.64	134.85%	591,276,888	427,950	10.7	9.57 36.69 25.60

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH