CTCP Tập đoàn Nam Mê Kông (vc3)

27.80
-0.10
(-0.36%)
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
(2024-10-16) 		-0.90 -3.14% 13,043,600 -234,400 -6.6
27.80
28.80
27.80
2 tháng
(2024-09-16) 		-0.90 -3.14% 25,003,500 -7,500 -0.1
27.80
29.30
27.80
3 tháng
(2024-08-19) 		-0.40 -1.42% 32,671,300 139,398 4.1
27.80
29.80
27.80
6 tháng
(2024-05-20) 		0.57 2.09% 62,414,700 139,398 4.1
25.18
29.80
27.80
12 tháng
(2023-11-21) 		6.55 30.82% 135,913,600 138,798 4.1
21.07
29.80
27.80
24 tháng
(2022-11-28) 		2.65 10.53% 241,311,049 138,796 4.1
20.12
29.80
27.80
36 tháng
(2021-12-01) 		-5.28 -15.96% 295,521,807 137,352 4.0
20.12
39.99
27.80
60 tháng
(2019-12-12) 		18.33 193.61% 391,045,443 99,720 3.5
8.57
39.99
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
12.23
 226,150 12.68 12.68 11.95 0 500 -0.0
09/04/2021
12.68
 167,404 12.96 12.96 12.40 0 36,800 -0.8
08/04/2021
12.96
 212,893 12.96 13.47 12.68 400 0 0.0
07/04/2021
12.96
 405,243 12.51 13.53 11.61 500 0 0.0
06/04/2021
12.51
 1,206,810 11.38 12.51 11.61 36,800 0 0.8
05/04/2021
11.38
 63,340 10.37 11.38 11.38 0 0 0
02/04/2021
10.37
 493,513 9.47 10.37 9.36 0 0 0
01/04/2021
9.47
 190,170 9.58 9.58 9.30 0 0 0
31/03/2021
9.58
 196,715 9.58 9.58 9.47 0 0 0
30/03/2021
9.58
 192,643 9.52 9.58 9.30 0 0 0
29/03/2021
9.52
 214,720 9.52 9.58 9.30 0 8,000 -0.1
26/03/2021
9.52
 212,142 9.47 9.52 9.30 0 0 0
25/03/2021
9.47
 168,750 9.47 9.47 9.36 0 0 0
24/03/2021
9.47
 266,960 9.47 9.47 9.19 0 0 0
23/03/2021
9.47
 206,100 9.47 9.47 9.19 0 0 0
22/03/2021
9.47
 338,438 9.47 9.47 9.36 0 0 0
19/03/2021
9.47
 169,620 9.47 9.47 9.30 0 0 0
18/03/2021
9.47
 230,520 9.52 9.52 9.30 0 0 0
17/03/2021
9.52
 203,917 9.58 9.58 9.47 0 0 0
16/03/2021
9.58
 233,220 9.58 9.58 9.47 0 0 0
15/03/2021
9.58
 259,000 9.52 9.58 9.41 0 0 0
12/03/2021
9.52
 254,000 9.52 9.58 9.41 8,000 0 0.1
11/03/2021
9.52
 272,906 9.41 9.52 9.30 0 0 0
10/03/2021
9.41
 162,036 9.36 9.41 9.30 0 0 0
09/03/2021
9.36
 156,900 9.36 9.41 9.24 0 0 0
08/03/2021
9.36
 178,300 9.36 9.41 9.24 0 0 0
05/03/2021
9.36
 169,308 9.36 9.36 9.24 0 0 0
04/03/2021
9.36
 175,201 9.36 9.41 9.24 0 0 0
03/03/2021
9.36
 170,900 9.41 9.41 9.24 0 0 0
02/03/2021
9.41
 184,800 9.41 9.41 9.24 0 0 0
01/03/2021
9.41
 157,293 9.36 9.41 9.24 0 0 0
26/02/2021
9.36
 172,700 9.24 9.36 9.07 0 0 0
25/02/2021
9.24
 132,101 9.24 9.24 9.13 0 0 0
24/02/2021
9.24
 142,900 9.24 9.24 9.13 0 0 0
23/02/2021
9.24
 131,401 9.24 9.24 9.13 0 0 0
22/02/2021
9.24
 162,300 9.24 9.24 9.13 0 0 0
19/02/2021
9.24
 152,600 9.30 9.30 9.19 0 0 0
18/02/2021
9.30
 160,200 9.30 9.30 9.19 0 0 0
17/02/2021
9.30
 168,900 9.19 9.30 9.13 0 0 0
09/02/2021
9.19
 134,601 9.13 9.19 9.02 0 0 0
08/02/2021
9.13
 138,700 9.13 9.13 8.96 0 0 0
05/02/2021
9.13
 160,700 9.19 9.19 9.07 0 0 0
04/02/2021
9.19
 178,200 9.13 9.24 9.07 0 0 0
03/02/2021
9.13
 131,851 9.02 9.13 9.02 0 0 0
02/02/2021
9.02
 149,200 8.74 9.02 8.85 0 0 0
01/02/2021
8.74
 197,300 9.13 9.13 8.74 0 0 0
29/01/2021
9.13
 193,950 9.24 9.24 8.96 1,400 0 0.0
28/01/2021
9.24
 159,100 9.30 9.30 9.02 0 0 0
27/01/2021
9.30
 186,201 9.36 9.36 9.19 0 0 0
26/01/2021
9.36
 200,400 9.36 9.36 9.19 0 0 0
25/01/2021
9.36
 160,000 9.41 9.41 9.30 0 0 0
22/01/2021
9.41
 200,400 9.47 9.47 9.19 0 0 0
21/01/2021
9.47
 232,300 9.36 9.47 9.19 0 0 0
20/01/2021
9.36
 197,900 9.36 9.41 9.19 0 0 0
19/01/2021
9.36
 189,110 9.47 9.47 9.30 0 0 0
18/01/2021
9.47
 218,185 9.58 9.58 9.41 0 0 0
15/01/2021
9.58
 169,400 9.58 9.58 9.47 0 0 0
14/01/2021
9.58
 152,600 9.64 9.64 9.47 0 0 0
13/01/2021
9.64
 206,300 9.69 9.69 9.52 0 0 0
12/01/2021
9.69
 169,500 9.69 9.69 9.30 0 0 0
11/01/2021
9.69
 180,800 9.64 9.69 9.52 0 0 0
08/01/2021
9.64
 194,700 9.64 9.64 9.47 0 0 0
07/01/2021
9.64
 169,400 9.58 9.64 9.47 0 0 0
06/01/2021
9.58
 246,200 9.58 9.64 9.47 0 0 0
05/01/2021
9.58
 172,401 9.58 9.58 9.47 0 0 0
04/01/2021
9.58
 168,400 9.47 9.58 9.36 0 0 0
31/12/2020
9.47
 139,300 9.47 9.47 9.36 0 0 0
30/12/2020
9.47
 140,300 9.52 9.52 9.36 0 0 0
29/12/2020
9.52
 116,930 9.52 9.52 9.41 0 0 0
28/12/2020
9.52
 151,700 9.52 9.52 9.36 0 0 0
25/12/2020
9.52
 139,600 9.41 9.52 9.36 0 0 0
24/12/2020
9.41
 83,920 9.47 9.47 9.30 0 0 0
23/12/2020
9.47
 154,367 9.47 9.47 9.36 0 0 0
22/12/2020
9.47
 208,440 9.47 9.47 9.36 0 0 0
21/12/2020
9.47
 239,700 9.47 9.47 9.41 0 0 0
18/12/2020
9.47
 196,100 9.47 9.47 9.41 0 0 0
17/12/2020
9.47
 175,710 9.47 9.47 9.24 0 0 0
16/12/2020
9.47
 151,686 9.47 9.47 9.36 0 0 0
15/12/2020
9.47
 174,300 9.52 9.52 9.41 0 0 0
14/12/2020
9.52
 172,200 9.52 9.52 9.41 0 0 0
11/12/2020
9.52
 181,830 9.52 9.52 9.41 0 0 0
10/12/2020
9.52
 176,150 9.58 9.58 9.47 1,000 0 0.0
09/12/2020
9.58
 177,500 9.58 9.58 9.41 0 0 0
08/12/2020
9.58
 174,530 9.64 9.64 9.47 0 0 0
07/12/2020
9.64
 154,800 9.64 9.64 9.52 0 0 0
04/12/2020
9.64
 176,200 9.64 9.64 9.47 0 0 0
03/12/2020
9.64
 154,430 9.47 9.64 9.36 0 0 0
02/12/2020
9.47
 154,940 9.47 9.47 9.41 0 0 0
01/12/2020
9.47
 188,100 9.41 9.47 9.30 0 0 0
30/11/2020
9.41
 154,730 9.47 9.52 9.36 0 0 0
27/11/2020
9.47
 169,587 9.47 9.52 9.41 0 0 0
26/11/2020
9.47
 174,940 9.47 9.58 9.36 0 0 0
25/11/2020
9.47
 177,100 9.41 9.47 9.41 0 0 0
24/11/2020
9.41
 152,120 9.41 9.47 9.36 0 0 0
23/11/2020
9.41
 155,300 9.47 9.47 9.36 0 0 0
20/11/2020
9.47
 159,600 9.41 9.47 9.41 0 0 0
19/11/2020
9.41
 165,838 9.47 9.47 9.36 0 0 0
18/11/2020
9.47
 161,972 9.47 9.47 9.36 0 0 0
17/11/2020
9.47
 154,300 9.47 9.47 9.41 0 0 0
16/11/2020
9.47
 152,700 9.47 9.47 9.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |