Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2024	28.30	508,300	28.10	28.50	27.90	21,700	1,900	0.6
20/11/2024	28.10	505,400	27.60	28.30	27.50	11,100	3,300	0.2
19/11/2024	27.70	448,600	27.80	28.20	27.30	0	5,200	-0.1
18/11/2024	27.80	639,200	27.80	27.80	27.50	8,700	58,400	-1.4
15/11/2024	27.80	545,441	27.90	27.90	27.60	1,200	45,200	-1.2
14/11/2024	27.90	638,400	28.10	28.10	27.60	200	38,400	-1.1
13/11/2024	28.10	470,475	28.10	28.20	27.30	2,900	18,000	-0.4
12/11/2024	28.10	719,055	28.10	28.30	27.90	1,800	32,000	-0.8
11/11/2024	28.10	385,640	28	28.10	27.80	0	24,700	-0.7
08/11/2024	28	558,900	28.30	28.50	27.70	38,000	14,700	0.6
07/11/2024	28.30	572,400	28.40	28.40	28.10	2,300	44,500	-1.2
06/11/2024	28.40	609,453	28.20	28.40	28	0	0	0
05/11/2024	28.20	506,800	28.10	28.30	27.80	0	37,000	-1.0
04/11/2024	28.10	636,800	28.40	28.40	27.90	0	75,000	-2.1
01/11/2024	28.40	556,716	28.40	28.60	28.10	0	31,200	-0.9
31/10/2024	28.40	542,799	28.20	28.40	28	0	41,900	-1.2
30/10/2024	28.20	654,600	28.10	28.50	27.90	500	3,900	-0.1
29/10/2024	28.10	710,917	28.50	28.80	27.80	35,100	0	1.0
28/10/2024	28.50	396,930	28.30	28.80	28.20	1,200	10,600	-0.3
25/10/2024	28.30	630,700	28.30	28.70	28.20	2,100	30,700	-0.8
24/10/2024	28.40	514,422	28.40	28.70	28.20	27,900	10,200	0.5
23/10/2024	28.40	654,700	28.40	28.60	28.10	0	17,700	-0.5
22/10/2024	28.40	472,700	28.50	28.50	28.20	5,200	2,100	0.1
21/10/2024	28.50	593,108	28.60	28.90	28.40	28,500	7,600	0.6
18/10/2024	28.60	625,300	28.80	28.90	28.40	74,300	10,900	1.8
17/10/2024	28.80	664,010	28.70	28.80	28	30,400	31,600	-0.0
16/10/2024	28.70	642,508	28.90	28.90	28.30	72,400	30,500	1.2
15/10/2024	28.90	677,924	29	29.10	28.60	56,100	23,400	0.9
14/10/2024	29	594,459	29	29.60	28.60	34,000	17,200	0.5
11/10/2024	29	620,934	28.90	29.50	28.60	64,200	6,900	1.6
10/10/2024	28.90	562,465	28.80	29	28.50	83,700	0	2.4
09/10/2024	28.80	639,664	28.60	28.90	28.30	87,600	0	2.5
08/10/2024	28.60	532,121	28.50	28.70	28.20	34,600	1,000	1.0
07/10/2024	28.50	660,226	28.30	28.60	28.10	24,000	3,400	0.6
04/10/2024	28.40	544,925	28.40	28.50	28	900	3,100	-0.1
03/10/2024	28.40	643,128	28.40	28.60	28.20	3,100	44,900	-1.2
02/10/2024	28.40	505,956	28.70	28.70	28.30	1,000	46,600	-1.3
01/10/2024	28.70	446,763	28.50	28.90	28.30	1,900	26,600	-0.7
30/09/2024	28.50	544,428	28.90	29	28.20	1,000	29,500	-0.8
27/09/2024	29	441,622	29.30	29.30	28.80	2,400	24,200	-0.6
26/09/2024	29.30	488,698	29.30	29.40	29	0	24,400	-0.7
25/09/2024	29.30	616,201	29	29.60	28.80	26,700	38,500	-0.4
24/09/2024	29	533,035	28.80	29.60	28.50	2,800	29,200	-0.8
23/09/2024	28.80	504,466	29	29	28.50	6,200	3,100	0.1
20/09/2024	29	497,606	28.90	29	28.70	56,400	5,000	1.5
19/09/2024	28.90	444,900	29	29.10	28.70	74,000	0	2.1
18/09/2024	29	466,297	28.90	29.10	28.60	19,300	4,800	0.4
17/09/2024	28.90	459,501	28.70	29.40	28.40	0	29,900	-0.9
16/09/2024	28.70	536,529	28.90	28.90	28.30	15,900	7,200	0.2
13/09/2024	28.90	598,748	28.80	28.90	28.50	88,200	2,400	2.5
12/09/2024	28.90	460,502	28.70	29	28.40	23,400	400	0.7
11/09/2024	28.70	631,495	28.90	29.10	28.10	12,400	41,800	-0.8
10/09/2024	28.90	435,990	29	29.10	28.60	7,600	33,400	-0.7
09/09/2024	29	445,846	29.10	29.20	28.60	0	0	0
06/09/2024	29.20	379,780	29.20	29.30	28.70	10,600	1,000	0.3
05/09/2024	29.20	451,626	29.30	29.50	28.70	14,800	2,402	0.4
04/09/2024	29.30	414,108	29.60	29.60	28.80	26,800	5,200	0.6
30/08/2024	29.60	404,700	29.80	30	29.30	0	4,200	-0.1
29/08/2024	29.80	385,208	29.80	30.40	29.50	6,200	0	0.2
28/08/2024	29.80	404,864	29.70	30	29.40	20,600	0	0.6
27/08/2024	29.70	404,450	29.50	29.80	29	27,100	0	0.8
26/08/2024	29.50	354,901	29.20	29.90	29	0	0	0
23/08/2024	29.20	337,938	29.20	29.60	29	0	0	0
22/08/2024	29.20	342,182	29.20	29.50	28.90	0	0	0
21/08/2024	29.20	399,085	28.40	29.40	28.10	0	0	0
20/08/2024	28.40	444,300	28.20	28.40	27.90	0	0	0
19/08/2024	28.20	373,202	28	28.20	27.70	0	0	0
16/08/2024	28	346,558	27.60	28.10	27.40	0	0	0
15/08/2024	27.60	299,823	27.70	27.80	27.30	0	0	0
14/08/2024	27.70	324,613	27.80	27.90	27.30	0	0	0
13/08/2024	27.80	400,504	28.20	28.30	27.60	0	0	0
12/08/2024	28.20	328,900	28.10	28.20	27.50	0	0	0
09/08/2024	28.10	515,565	27.80	28.40	27.60	0	0	0
08/08/2024	27.80	276,820	27.80	27.80	27.40	0	0	0
07/08/2024	27.80	319,810	27.70	27.80	27.30	0	0	0
06/08/2024	27.70	373,557	27.60	27.80	27.20	0	0	0
05/08/2024	27.60	369,240	27.90	27.90	27.20	0	0	0
02/08/2024	27.90	252,600	27.70	27.90	27.20	0	0	0
01/08/2024	27.70	391,523	27.90	28.10	27.30	0	0	0
31/07/2024	27.90	414,504	27.60	28.40	27.30	0	0	0
30/07/2024	27.60	447,100	27.80	27.80	27.30	0	0	0
29/07/2024	27.80	380,109	27.80	27.90	27.30	0	0	0
26/07/2024	27.80	386,910	27.10	27.80	27	0	0	0
25/07/2024	27.20	375,631	27.70	27.80	27.10	0	0	0
24/07/2024	27.70	427,984	27.60	27.90	26.90	0	0	0
23/07/2024	27.60	452,032	27.90	27.90	27	0	0	0
22/07/2024	27.90	587,608	27.80	27.90	26.60	0	0	0
19/07/2024	27.80	477,814	27.90	28.20	27.40	0	0	0
18/07/2024	27.90	467,402	27.70	28.40	27.20	0	0	0
17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
17/07/2024	27.70	505,473	27	28.20	26.50	0	0	0
16/07/2024	26.43	431,833	26.34	26.61	26.16	0	0	0
15/07/2024	26.34	452,326	26.34	26.70	26.07	0	0	0
12/07/2024	26.34	384,504	26.34	26.43	26.07	0	0	0
11/07/2024	26.34	308,801	26.43	26.61	26.16	0	0	0
10/07/2024	26.43	390,814	26.52	26.70	26.16	0	0	0
09/07/2024	26.52	383,207	26.52	26.70	25.98	0	0	0
08/07/2024	26.43	306,332	25.89	26.70	25.89	0	0	0
05/07/2024	26.61	501,600	26.61	26.70	26.16	0	0	0
04/07/2024	26.61	536,674	26.79	26.96	26.16	0	0	0
03/07/2024	26.79	499,002	26.61	27.14	26.25	0	0	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 (2024-10-22)	-0.10	-0.35%	12,879,348	-386,700	-10.9	27.70 28.50 28.30
2 tháng (2024-09-23)	-0.50	-1.74%	24,961,289	-153,500	-4.3	27.70 29.30 28.30
3 tháng (2024-08-23)	-0.90	-3.08%	33,476,278	112,098	3.4	27.70 29.80 28.30
6 tháng (2024-05-27)	2.41	9.30%	62,145,166	112,098	3.4	25.18 29.80 28.30
12 tháng (2023-11-27)	7.14	33.74%	136,369,863	111,498	3.4	21.16 29.80 28.30
24 tháng (2022-12-02)	2.31	8.89%	241,362,980	111,496	3.4	20.12 29.80 28.30
36 tháng (2021-12-07)	-4.53	-13.80%	294,785,621	110,052	3.3	20.12 39.99 28.30
60 tháng (2019-12-18)	18.38	185.31%	392,572,496	72,420	2.8	8.57 39.99 28.30

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH