Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	27.20	1,079,200	28.20	28.30	27.10	50,100	23,200	0
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
05/09/2025	28.10	1,092,600	28.70	28.90	28.10	40,100	18,700	0.6
04/09/2025	28.70	801,400	29.10	29.10	28.50	39,700	21,900	0.5
03/09/2025	29.10	1,032,300	28.70	29.10	28.40	77,300	15,200	1.8
29/08/2025	28.90	939,100	28.60	28.90	28.40	82,000	0	2.4
28/08/2025	28.60	958,200	28.40	28.60	28.10	70,000	11,000	0
27/08/2025	28.40	851,600	28.10	28.40	28	68,600	3,200	1.8
26/08/2025	28.10	947,100	27.90	28.10	27.70	5,500	3,000	0.1
25/08/2025	27.90	1,067,900	27.60	28	27.60	3,100	107,500	-2.9
22/08/2025	27.70	1,027,700	28.20	28.20	27.60	11,900	124,900	-3.1
21/08/2025	28.20	1,083,900	27.80	28.30	27.80	2,000	15,600	-0.4
20/08/2025	28	1,057,200	28.60	28.70	27.80	37,400	41,400	-0.1
19/08/2025	28.60	979,800	28.30	28.60	28.10	93,200	13,300	2.3
18/08/2025	28.30	989,500	28	28.30	28	42,600	30,900	0.3
15/08/2025	28.10	701,100	28.30	28.50	28.10	38,300	27,700	0.3
14/08/2025	28.30	751,400	28.10	28.30	27.90	50,300	10,500	1.1
13/08/2025	28.10	842,200	27.80	28.20	27.80	59,900	53,800	0.2
12/08/2025	28	738,800	28.30	28.40	28	52,000	18,300	0.9
11/08/2025	28.30	795,400	28.10	28.30	27.90	52,100	0	1.5
08/08/2025	28.10	826,500	27.80	28.10	27.80	22,900	27,900	-0.1
07/08/2025	28	859,900	28	28.10	27.70	27,200	51,200	-0.7
06/08/2025	28	949,500	27.70	28	27.50	2,900	138,800	-3.8
05/08/2025	27.90	1,347,300	28.10	28.50	27.90	21,400	92,500	-2.0
04/08/2025	28.30	1,174,200	27.90	28.30	27.90	11,300	15,400	-0.1
01/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
01/08/2025	28.10	1,056,900	27.20	28.10	27.20	72,000	16,100	1.5
31/07/2025	27.25	749,900	27.06	27.25	26.97	110,800	0	3.3
30/07/2025	27.06	810,600	26.33	27.06	26.33	60,600	63,800	-0.1
29/07/2025	26.70	726,000	26.79	26.88	26.70	90,200	7,200	2.4
28/07/2025	26.79	807,100	26.15	26.79	26.15	98,800	15,400	2.4
25/07/2025	26.33	572,300	26.24	26.42	26.06	11,100	27,100	-0.5
24/07/2025	26.24	589,900	26.24	26.42	25.96	9,100	17,000	-0.2
23/07/2025	26.24	709,200	26.33	26.51	26.06	12,700	5,000	0.2
22/07/2025	26.33	665,500	26.33	26.51	26.06	6,800	45,000	-1.1
21/07/2025	26.33	514,700	26.61	26.79	26.24	23,600	45,200	-0.6
18/07/2025	26.61	720,300	26.42	26.70	26.24	61,000	17,800	1.2
17/07/2025	26.42	703,200	26.15	26.51	25.96	66,300	9,500	1.6
16/07/2025	26.15	714,400	26.24	26.42	25.87	15,400	63,600	-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 (2025-11-04)	0.20	0.72%	21,800,000	-334,300	-9.2	26.80 28.20 28.20
2 tháng (2025-10-06)	-0.10	-0.36%	40,326,800	-429,300	-11.5	26.80 29.20 28.20
3 tháng (2025-09-05)	-0.10	-0.36%	57,515,500	-391,500	-10.5	26.80 29.20 28.20
6 tháng (2025-06-09)	2.68	10.58%	106,968,100	360,800	9.2	25.23 29.20 28.20
12 tháng (2024-12-09)	1.49	5.61%	180,832,851	526,800	12.7	24.31 29.20 28.20
24 tháng (2023-12-15)	8.42	43.02%	315,883,959	705,198	18.0	19.41 29.20 28.20
36 tháng (2022-12-20)	6	27.29%	423,838,522	705,196	18.0	18.46 29.20 28.20
60 tháng (2020-12-30)	19.31	222.34%	533,389,422	702,750	17.9	8.01 36.69 28.20

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH