CTCP Tập đoàn Nam Mê Kông (vc3)

23.80
-0.20
(-0.83%)
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
(2026-08-19) 		1.02 4.45% 26,476,300 -300 -0.2
22.98
27.10
23.80
2 tháng
(2026-07-20) 		0.28 1.18% 55,257,400 -544,800 -14.3
22.88
27.10
23.80
3 tháng
(2026-06-22) 		-0.47 -1.90% 80,338,000 -202,000 -5.3
22.88
27.10
23.80
6 tháng
(2026-03-23) 		0.28 1.18% 163,816,300 -310,200 -8.3
21.86
27.10
23.80
12 tháng
(2025-09-23) 		-2.33 -8.83% 294,764,200 -889,900 -23.9
21.86
27.16
23.80
24 tháng
(2024-09-30) 		-0.32 -1.33% 475,518,708 -34,200 0.6
20.06
27.16
23.80
36 tháng
(2023-10-04) 		5.64 30.69% 621,164,980 162,698 6.3
17.91
27.16
23.80
60 tháng
(2021-10-14) 		9.94 70.67% 795,114,692 150,252 5.9
14.06
34.13
23.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
20.68
 187,619 20.68 21.04 20.25 0 0 0
06/04/2023
20.68
 360,343 20.75 21.11 20.46 0 0 0
05/04/2023
20.75
 179,900 20.96 20.96 20.61 0 0 0
04/04/2023
20.89
 329,000 20.82 21.04 20.46 0 0 0
03/04/2023
20.89
 230,600 20.39 21.04 20.39 0 0 0
31/03/2023
20.61
 193,900 20.25 21.25 20.25 0 0 0
30/03/2023
20.46
 297,300 20.89 20.96 20.46 0 0 0
29/03/2023
20.89
 184,800 20.89 20.96 20.46 0 0 0
28/03/2023
20.89
 243,200 20.75 20.96 20.46 0 0 0
27/03/2023
20.89
 327,623 20.75 20.89 20.39 0 0 0
24/03/2023
20.75
 295,533 20.32 20.89 20.25 0 0 0
23/03/2023
20.61
 204,000 20.68 20.75 20.32 0 0 0
22/03/2023
20.68
 215,823 20.25 21.39 20.25 0 0 0
21/03/2023
20.68
 201,017 20.25 20.75 20.25 0 0 0
20/03/2023
20.61
 254,500 20.18 20.82 20.18 0 0 0
17/03/2023
20.61
 267,829 20.32 20.96 20.18 0 0 0
16/03/2023
20.53
 472,878 21.04 21.04 20.25 0 0 0
15/03/2023
21.04
 256,422 20.82 21.11 20.18 0 0 0
14/03/2023
20.82
 281,900 21.04 21.11 20.46 0 0 0
13/03/2023
21.04
 308,099 20.96 21.39 20.11 0 0 0
10/03/2023
20.96
 442,600 21.32 21.54 20.61 0 0 0
09/03/2023
21.32
 307,000 20.46 21.39 20.03 0 0 0
08/03/2023
20.46
 327,713 20.03 20.53 19.60 0 0 0
07/03/2023
20.11
 319,201 20.03 20.18 19.53 0 0 0
06/03/2023
19.89
 402,377 20.03 20.25 19.39 0 0 0
03/03/2023
19.89
 362,200 20.18 20.25 19.75 0 0 0
02/03/2023
20.18
 369,039 20.18 20.53 19.39 0 0 0
01/03/2023
20.18
 355,601 20.03 20.39 19.39 0 0 0
28/02/2023
20.11
 339,700 19.68 20.32 19.46 0 0 0
27/02/2023
19.68
 455,179 19.32 19.96 19.17 0 0 0
24/02/2023
19.32
 328,541 20.11 20.11 19.32 0 0 0
23/02/2023
20.11
 334,057 20.03 20.32 19.46 0 0 0
22/02/2023
20.03
 321,351 21.04 21.18 20.03 0 0 0
21/02/2023
21.04
 434,921 21.25 21.39 20.75 0 0 0
20/02/2023
21.25
 369,530 20.03 21.46 19.82 0 0 0
17/02/2023
20.46
 444,766 20.39 20.46 20.03 0 0 0
16/02/2023
20.46
 389,460 20.03 20.68 19.82 0 0 0
15/02/2023
20.46
 394,450 20.03 20.61 19.96 0 0 0
14/02/2023
20.03
 334,900 20.32 20.75 20.03 0 0 0
13/02/2023
20.32
 254,403 20.32 20.53 19.39 0 0 0
10/02/2023
20.32
 303,300 20.32 20.39 20.03 0 0 0
09/02/2023
20.32
 298,736 20.75 21.04 20.03 0 0 0
08/02/2023
20.75
 249,800 20.96 21.11 20.61 0 0 0
07/02/2023
20.96
 221,400 21.11 21.46 20.03 0 0 0
06/02/2023
21.11
 172,505 21.04 21.46 20.18 0 0 0
03/02/2023
21.04
 108,810 20.96 21.46 20.96 0 0 0
02/02/2023
20.96
 182,606 22.18 22.18 20.96 0 0 0
01/02/2023
22.18
 316,971 22.90 23.54 22.18 0 0 0
31/01/2023
22.61
 393,604 22.90 22.90 22.04 0 0 0
30/01/2023
22.82
 226,090 22.90 22.90 20.46 0 0 0
27/01/2023
22.68
 86,700 23.61 23.83 22.32 0 0 0
26/01/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 0.0
25/01/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 0.0
24/01/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 0.0
23/01/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 0.0
20/01/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 0.0
19/01/2023
22.32
 199,400 20.61 22.32 20.61 0 0 0
18/01/2023
20.32
 239,300 20.03 20.32 19.60 0 0 0
17/01/2023
19.53
 232,503 18.60 19.53 18.60 0 0 0
16/01/2023
18.53
 107,800 17.17 18.53 17.17 0 0 0
13/01/2023
17.53
 135,604 17.17 17.53 16.67 0 0 0
12/01/2023
17.17
 184,600 17.53 17.53 16.74 0 0 0
11/01/2023
17.53
 204,229 17.89 18.17 16.46 0 0 0
10/01/2023
18.03
 211,045 18.39 18.39 16.74 0 0 0
09/01/2023
18.53
 298,925 19.32 19.32 17.74 0 0 0
06/01/2023
19.46
 333,337 19.89 19.89 17.96 0 0 0
05/01/2023
19.89
 215,250 20.11 20.11 18.96 0 0 0
04/01/2023
20.18
 191,200 20.18 20.18 18.96 0 0 0
03/01/2023
20.32
 448,912 20.03 20.32 18.96 0 0 0
30/12/2022
20.11
 167,910 20.18 20.18 19.46 0 0 0
29/12/2022
20.18
 182,300 20.25 20.25 19.32 0 0 0
28/12/2022
20.25
 149,234 20.25 20.25 19.68 0 0 0
27/12/2022
20.25
 249,600 20.11 20.32 18.96 0 0 0
26/12/2022
20.11
 176,100 20.32 20.32 18.96 0 0 0
23/12/2022
20.32
 216,250 20.32 20.32 18.96 0 0 0
22/12/2022
20.32
 215,529 20.32 20.32 19.68 0 0 0
21/12/2022
20.32
 442,800 20.46 20.46 18.46 0 0 0
20/12/2022
20.46
 365,803 20.46 20.46 19.32 0 0 0
19/12/2022
20.46
 230,800 20.75 20.82 19.75 0 0 0
16/12/2022
20.75
 140,718 21.46 21.46 19.32 0 0 0
15/12/2022
21.46
 232,101 22.18 22.32 20.75 0 0 0
14/12/2022
22.18
 241,249 22.97 22.97 21.46 0 0 0
13/12/2022
22.97
 250,800 23.18 23.18 21.61 0 0 0
12/12/2022
23.18
 336,550 23.61 23.68 21.46 0 0 0
09/12/2022
23.61
 613,850 23.61 24.11 22.90 0 0 0
08/12/2022
23.61
 569,883 23.61 24.11 22.90 0 0 0
07/12/2022
23.61
 605,301 23.90 24.97 22.90 0 0 0
06/12/2022
23.90
 803,769 23.61 24.90 22.97 0 0 0
05/12/2022
23.61
 886,133 22.18 23.68 21.11 0 0 0
02/12/2022
22.18
 215,400 22.11 22.18 20.96 0 0 0
01/12/2022
22.11
 526,850 21.46 23.61 21.18 0 0 0
30/11/2022
21.46
 601,300 21.54 21.54 19.68 0 0 0
29/11/2022
21.54
 690,982 21.46 22.11 19.32 0 0 0
28/11/2022
21.46
 419,800 20.75 21.46 20.03 0 0 0
25/11/2022
20.75
 228,700 20.53 20.75 18.53 0 0 0
24/11/2022
20.53
 257,600 20.75 20.75 19.17 0 0 0
23/11/2022
20.75
 132,801 21.11 21.11 19.03 0 0 0
22/11/2022
21.11
 259,117 21.46 21.46 19.32 0 0 0
21/11/2022
21.46
 106,702 22.11 22.11 19.96 0 0 0
18/11/2022
22.11
 227,900 22.39 22.39 20.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc