CTCP Tập đoàn Nam Mê Kông (vc3)

23.40
0.40
(1.74%)
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
(2026-09-04) 		-0.40 -1.68% 27,868,600 80,900 1.0
23.20
24
23.40
2 tháng
(2026-08-05) 		-0.41 -1.74% 50,354,200 -198,200 -6.1
22.88
24.09
23.40
3 tháng
(2026-07-06) 		-1.07 -4.35% 80,817,400 -269,100 -7.7
22.88
24.84
23.40
6 tháng
(2026-04-07) 		-0.97 -3.99% 157,896,100 -36,300 -1.7
22.88
25.12
23.40
12 tháng
(2025-10-09) 		-2.27 -8.86% 286,498,500 -913,000 -25.3
22.88
27.16
23.40
24 tháng
(2024-10-14) 		-1.35 -5.45% 456,916,732 -142,400 -3.2
20.06
27.16
23.40
36 tháng
(2023-10-20) 		5.04 27.42% 590,681,521 167,898 5.6
17.91
27.16
23.40
60 tháng
(2021-11-01) 		3.81 19.43% 755,053,994 160,452 5.4
16.81
34.13
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 20.03 20.11 19.46 0 0 0
29/12/2022
20.18
 182,300 20.03 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 20.03 20.32 18.96 0 0 0
26/12/2022
20.11
 176,100 20.25 20.25 18.96 0 0 0
23/12/2022
20.32
 216,250 20.25 20.32 18.96 0 0 0
22/12/2022
20.32
 215,529 20.11 20.32 19.68 0 0 0
21/12/2022
20.32
 442,800 18.46 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 22.90 22.90 21.46 0 0 0
13/12/2022
22.97
 250,800 23.11 23.11 21.61 0 0 0
12/12/2022
23.18
 336,550 23.68 23.68 21.46 0 0 0
09/12/2022
23.61
 613,850 23.97 24.11 22.90 0 0 0
08/12/2022
23.61
 569,883 23.75 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 21.46 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 21.25 23.61 21.18 0 0 0
30/11/2022
21.46
 601,300 21.39 21.46 19.68 0 0 0
29/11/2022
21.54
 690,982 19.32 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 20.32 20.75 18.53 0 0 0
24/11/2022
20.53
 257,600 20.46 20.53 19.17 0 0 0
23/11/2022
20.75
 132,801 20.75 20.89 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 21.46 21.89 19.96 0 0 0
18/11/2022
22.11
 227,900 22.32 22.32 20.18 0 0 0
17/11/2022
22.39
 189,500 22.39 22.75 20.18 0 0 0
16/11/2022
22.39
 160,694 22.18 22.39 20.18 0 0 0
15/11/2022
22.39
 485,105 23.83 23.83 21.61 0 0 0
14/11/2022
23.97
 182,000 25.33 25.33 23.18 0 0 0
11/11/2022
25.40
 148,000 25.69 25.69 24.76 0 0 0
09/11/2022
26.40
 127,901 26.40 26.40 25.04 0 0 0
08/11/2022
26.40
 133,201 24.33 27.19 24.33 0 0 0
07/11/2022
26.69
 193,701 27.19 27.19 26.47 0 0 0
04/11/2022
26.83
 126,189 27.12 27.26 26.26 0 0 0
03/11/2022
27.05
 135,600 27.47 27.47 26.26 0 0 0
02/11/2022
27.05
 34,901 27.12 27.12 26.33 0 0 0
01/11/2022
27.19
 54,310 27.19 27.47 26.33 0 0 0
31/10/2022
27.12
 20,497 27.83 27.83 26.62 0 0 0
28/10/2022
27.19
 128,201 27.19 29.69 26.97 0 0 0
27/10/2022
27.19
 86,341 27.19 27.19 26.69 0 0 0
26/10/2022
26.69
 157,350 27.19 27.19 26.47 0 0 0
25/10/2022
27.19
 122,700 27.19 27.47 26.97 0 0 0

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