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)
13/11/2020
9.47
 166,910 9.41 9.47 9.36 0 0 0
12/11/2020
9.41
 154,950 9.41 9.47 9.36 0 0 0
11/11/2020
9.41
 182,200 9.41 9.47 9.36 0 0 0
10/11/2020
9.41
 150,310 9.47 9.52 9.41 0 0 0
09/11/2020
9.47
 160,400 9.47 9.47 9.41 0 0 0
06/11/2020
9.47
 184,400 9.41 9.47 9.36 0 0 0
05/11/2020
9.41
 196,400 9.47 9.47 9.36 0 0 0
04/11/2020
9.47
 163,868 9.47 9.47 9.36 0 0 0
03/11/2020
9.47
 171,000 9.47 9.52 9.36 0 0 0
02/11/2020
9.47
 200,800 9.41 9.47 9.36 0 0 0
30/10/2020
9.41
 177,200 9.41 9.41 9.02 0 0 0
29/10/2020
9.41
 161,600 9.30 9.98 9.30 0 0 0
28/10/2020
9.30
 175,200 9.41 9.41 9.30 0 0 0
27/10/2020
9.41
 173,200 9.41 9.41 9.30 0 0 0
26/10/2020
9.41
 164,400 9.47 9.47 9.36 0 0 0
23/10/2020
9.47
 212,400 9.41 9.47 9.30 0 0 0
22/10/2020
9.41
 183,900 9.41 9.41 9.30 0 0 0
21/10/2020
9.41
 195,179 9.41 9.52 9.36 0 0 0
20/10/2020
9.41
 184,400 9.47 9.52 9.36 0 0 0
19/10/2020
9.47
 165,400 9.47 9.52 9.41 0 0 0
16/10/2020
9.47
 201,300 9.41 9.52 9.36 0 0 0
15/10/2020
9.41
 212,200 9.52 9.52 9.36 0 0 0
14/10/2020
9.52
 190,600 9.47 9.58 9.36 0 0 0
13/10/2020
9.47
 188,300 9.47 9.47 9.36 0 0 0
12/10/2020
9.47
 181,900 9.52 9.52 9.41 0 0 0
09/10/2020
9.52
 156,100 9.47 9.52 9.36 0 3,000 -0.1
08/10/2020
9.47
 178,820 9.41 9.47 9.41 0 0 0
07/10/2020
9.41
 160,300 9.52 9.52 9.41 0 0 0
06/10/2020
9.52
 197,100 9.47 9.52 9.36 0 0 0
05/10/2020
9.47
 176,708 9.47 9.47 9.30 0 0 0
02/10/2020
9.47
 196,800 9.52 9.52 9.36 0 0 0
01/10/2020
9.52
 205,700 9.52 9.52 9.41 0 0 0
30/09/2020
9.52
 162,700 9.47 9.52 9.30 0 0 0
29/09/2020
9.47
 147,405 9.52 9.58 9.41 500 0 0.0
28/09/2020
9.52
 141,663 9.47 9.52 9.41 0 0 0
25/09/2020
9.47
 187,320 9.41 9.47 9.36 0 0 0
24/09/2020
9.41
 177,800 9.47 9.47 9.36 0 0 0
23/09/2020
9.47
 165,415 9.41 9.47 9.30 0 0 0
22/09/2020
9.41
 187,150 9.47 9.47 9.36 0 0 0
21/09/2020
9.47
 163,700 9.52 9.52 9.36 0 0 0
18/09/2020
9.52
 178,478 9.52 9.52 9.41 0 0 0
17/09/2020
9.52
 180,103 9.47 9.58 9.41 0 0 0
16/09/2020
9.47
 201,916 9.47 9.52 9.36 0 0 0
15/09/2020
9.47
 213,150 9.52 9.52 9.24 0 0 0
14/09/2020
9.52
 239,600 9.47 9.52 9.41 0 0 0
11/09/2020
9.47
 195,322 9.36 9.52 9.24 0 0 0
10/09/2020
9.36
 172,506 9.30 9.41 9.24 0 0 0
09/09/2020
9.30
 168,800 9.30 9.30 9.19 0 0 0
08/09/2020
9.30
 216,800 9.58 9.58 9.24 0 0 0
07/09/2020
9.58
 252,322 9.75 9.75 9.52 0 0 0
04/09/2020
9.75
 260,000 9.81 9.81 9.52 0 0 0
03/09/2020
9.81
 287,100 9.75 9.81 9.52 0 0 0
01/09/2020
9.75
 256,200 9.86 9.98 9.75 0 0 0
31/08/2020
9.86
 299,638 9.81 10.14 9.69 0 0 0
28/08/2020
9.81
 273,885 9.30 10.03 9.24 0 0 0
27/08/2020
9.30
 195,300 9.19 9.30 9.13 0 0 0
26/08/2020
9.19
 174,431 9.13 9.24 9.02 0 0 0
25/08/2020
9.13
 194,900 9.07 9.19 8.90 0 0 0
24/08/2020
9.07
 177,300 9.02 9.07 8.96 0 0 0
21/08/2020
9.02
 165,600 9.02 9.02 8.96 0 0 0
20/08/2020
9.02
 184,100 9.02 9.07 8.96 0 0 0
19/08/2020
9.02
 170,100 9.02 9.07 8.96 0 0 0
18/08/2020
9.02
 186,700 9.02 9.02 8.96 0 0 0
17/08/2020
9.02
 156,410 9.02 9.02 8.90 0 0 0
14/08/2020
9.02
 175,100 9.07 9.07 8.96 0 0 0
13/08/2020
9.07
 168,910 9.02 9.07 8.90 0 0 0
12/08/2020
9.02
 162,200 9.02 9.02 8.90 0 0 0
11/08/2020
9.02
 154,520 8.96 9.02 8.90 0 0 0
10/08/2020
8.96
 178,800 9.02 9.02 8.90 0 0 0
07/08/2020
9.02
 162,410 9.02 9.02 8.90 0 0 0
06/08/2020
9.02
 166,800 9.07 9.07 8.90 0 0 0
05/08/2020
9.07
 154,310 9.02 9.07 8.90 0 0 0
04/08/2020
9.02
 148,700 9.02 9.07 8.90 0 0 0
03/08/2020
9.02
 162,100 9.07 9.07 8.90 0 0 0
31/07/2020
9.07
 149,400 9.07 9.07 8.96 0 0 0
30/07/2020
9.07
 235,100 9.07 9.07 8.90 0 0 0
29/07/2020
9.07
 182,208 9.07 9.07 8.85 0 0 0
28/07/2020
9.07
 182,410 9.02 9.13 8.85 0 0 0
27/07/2020
9.02
 185,100 9.02 9.02 8.79 0 0 0
24/07/2020
9.02
 172,300 9.13 9.13 8.85 0 0 0
23/07/2020
9.13
 177,600 9.07 9.13 8.96 0 0 0
22/07/2020
9.07
 179,700 9.13 9.19 8.96 0 0 0
21/07/2020
9.13
 195,500 9.07 9.24 9.02 0 0 0
20/07/2020
9.07
 172,300 9.13 9.13 8.96 0 0 0
17/07/2020
9.13
 175,100 9.13 9.13 8.90 0 0 0
16/07/2020
9.13
 227,600 9.13 9.13 8.85 0 0 0
15/07/2020
9.13
 205,400 9.19 9.24 9.13 0 0 0
14/07/2020
9.19
 172,600 9.19 9.19 9.07 0 0 0
13/07/2020
9.19
 205,000 9.24 9.24 9.13 0 0 0
10/07/2020
9.24
 197,100 9.24 9.24 9.13 0 0 0
09/07/2020
9.24
 208,100 9.13 9.24 9.07 0 0 0
08/07/2020
9.13
 189,400 9.19 9.19 9.02 0 0 0
07/07/2020
9.19
 187,500 9.13 9.30 9.07 0 0 0
06/07/2020
9.13
 207,900 9.07 9.19 9.02 0 0 0
03/07/2020
9.07
 244,950 9.02 9.07 8.90 0 0 0
02/07/2020
9.02
 234,600 8.96 9.02 8.90 0 0 0
01/07/2020
8.96
 220,280 8.90 9.02 8.85 0 0 0
30/06/2020
8.90
 229,100 8.90 8.96 8.68 0 0 0
29/06/2020
8.90
 189,333 9.19 9.19 8.90 0 0 0
26/06/2020
9.19
 222,700 9.24 9.36 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |