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)
24/10/2022
27.19
 126,900 27.40 27.40 26.76 0 0 0
21/10/2022
27.40
 210,301 27.55 27.55 27.12 0 0 0
20/10/2022
27.55
 87,800 27.47 27.76 27.33 0 0 0
19/10/2022
27.47
 111,930 27.76 27.83 27.26 0 0 0
18/10/2022
27.76
 177,000 27.62 27.83 27.47 0 0 0
17/10/2022
27.62
 137,300 27.83 28.26 27.19 0 0 0
14/10/2022
27.83
 142,300 27.83 27.83 27.62 0 0 0
13/10/2022
27.76
 169,000 27.62 27.90 27.19 0 0 0
12/10/2022
27.62
 123,431 27.62 28.26 27.47 0 0 0
11/10/2022
27.62
 186,400 27.62 27.62 27.12 0 0 0
10/10/2022
27.62
 219,600 27.62 27.62 27.26 0 0 0
07/10/2022
27.62
 209,000 27.62 27.76 27.12 0 0 0
06/10/2022
27.62
 163,500 27.98 28.05 27.26 0 0 0
05/10/2022
27.98
 174,600 27.76 28.26 27.26 0 0 0
04/10/2022
27.76
 307,900 27.76 27.76 27.19 0 0 0
03/10/2022
27.76
 287,385 28.40 28.40 27.12 0 0 0
30/09/2022
28.05
 118,200 28.26 28.26 27.55 0 0 0
29/09/2022
28.26
 228,045 28.62 28.62 27.98 0 44 0.0
28/09/2022
28.62
 182,801 28.62 28.76 28.40 0 0 0
27/09/2022
28.62
 231,650 28.62 28.62 27.76 0 0 0
26/09/2022
28.62
 232,700 28.83 28.83 28.19 0 0 0
23/09/2022
28.83
 237,300 28.98 28.98 28.62 0 0 0
22/09/2022
28.98
 219,900 28.91 28.98 28.62 0 0 0
21/09/2022
28.91
 161,700 28.91 28.98 28.76 0 0 0
20/09/2022
28.91
 317,606 28.83 28.91 28.62 0 0 0
19/09/2022
28.83
 260,120 29.12 29.12 28.62 0 0 0
16/09/2022
29.12
 238,489 30.12 30.12 29.12 0 0 0
15/09/2022
30.12
 136,201 30.05 30.41 29.69 0 0 0
14/09/2022
30.12
 201,433 30.05 30.12 29.33 0 0 0
13/09/2022
30.12
 220,167 29.69 30.19 29.41 0 0 0
12/09/2022
29.69
 213,116 29.26 29.69 28.76 0 0 0
09/09/2022
29.26
 148,922 29.26 29.55 28.91 0 0 0
08/09/2022
29.26
 151,900 29.26 29.33 28.76 0 0 0
07/09/2022
29.26
 244,035 29.41 29.48 28.62 0 0 0
06/09/2022
29.41
 151,806 29.91 29.91 29.33 0 0 0
05/09/2022
29.91
 177,840 29.98 30.34 29.62 0 0 0
31/08/2022
29.98
 185,300 29.55 30.05 28.76 0 0 0
30/08/2022
29.55
 230,700 29.26 30.41 29.26 0 0 0
29/08/2022
29.41
 217,704 30.55 30.55 29.33 0 0 0
26/08/2022
30.55
 251,100 31.27 31.34 29.55 0 0 0
25/08/2022
31.27
 214,000 31.48 31.84 31.05 0 0 0
24/08/2022
31.48
 383,215 30.77 31.84 30.05 0 0 0
23/08/2022
30.77
 291,500 30.62 31.05 30.05 0 0 0
22/08/2022
30.62
 244,900 30.91 31.27 30.05 0 0 0
19/08/2022
30.91
 316,800 30.69 31.48 29.62 0 0 0
18/08/2022
30.77
 249,308 30.98 30.98 30.69 0 0 0
17/08/2022
30.98
 324,745 30.77 31.62 30.55 0 0 0
16/08/2022
30.77
 517,100 31.55 31.62 30.77 0 0 0
15/08/2022
31.55
 415,000 33.20 33.99 31.12 0 0 0
12/08/2022
33.20
 339,508 33.06 33.27 31.05 0 0 0
11/08/2022
33.06
 412,500 34.13 34.99 32.77 0 0 0
10/08/2022
34.13
 436,437 32.05 34.34 31.98 0 0 0
09/08/2022
32.05
 373,143 32.27 32.27 30.05 0 0 0
08/08/2022
32.27
 435,900 32.91 33.13 31.70 0 0 0
05/08/2022
32.91
 819,124 30.48 33.48 30.48 0 0 0
04/08/2022
30.48
 703,300 27.76 30.48 27.76 0 0 0
03/08/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/08/2022
27.76
 319,473 25.26 27.76 25.26 0 0 0
02/08/2022
25.28
 182,300 25.75 25.91 25.28 0 0 0
01/08/2022
25.75
 139,031 25.54 26.07 25.54 0 0 0
29/07/2022
25.54
 188,264 26.07 26.12 25.54 0 0 0
28/07/2022
26.07
 239,900 25.75 26.18 25.75 0 0 0
27/07/2022
25.75
 178,800 25.70 25.81 25.49 0 0 0
26/07/2022
25.70
 215,507 24.65 25.81 24.65 0 0 0
25/07/2022
24.60
 104,200 24.49 24.60 24.49 0 0 0
22/07/2022
24.49
 104,900 23.96 24.75 23.96 0 0 0
21/07/2022
23.96
 102,700 23.75 23.96 23.75 0 0 0
20/07/2022
23.75
 133,395 23.12 23.75 23.12 0 0 0
19/07/2022
23.12
 156,300 22.75 23.12 22.70 0 0 0
18/07/2022
22.75
 109,800 22.70 22.86 22.70 0 0 0
15/07/2022
22.70
 122,828 22.59 22.86 22.59 0 0 0
14/07/2022
22.59
 142,200 22.54 22.59 22.54 0 0 0
13/07/2022
22.54
 167,903 22.12 22.59 22.12 0 0 0
12/07/2022
22.12
 180,617 22.28 22.38 21.44 0 0 0
11/07/2022
22.12
 154,000 22.65 22.75 22.12 0 0 0
08/07/2022
22.65
 185,065 22.38 22.96 22.28 0 0 0
07/07/2022
22.38
 141,720 22.54 22.54 22.07 0 0 0
06/07/2022
22.54
 177,700 23.12 23.12 22.54 0 0 0
05/07/2022
23.12
 161,800 23.70 23.70 23.12 0 0 0
04/07/2022
23.70
 155,900 23.70 23.96 23.65 0 0 0
01/07/2022
23.70
 178,900 23.33 23.70 23.07 0 0 0
30/06/2022
23.33
 177,600 23.70 24.07 23.33 0 0 0
29/06/2022
23.70
 178,500 23.59 24.02 23.59 0 0 0
28/06/2022
23.59
 245,301 23.44 24.07 23.44 0 0 0
27/06/2022
23.44
 226,600 22.96 23.54 22.91 0 0 0
24/06/2022
22.96
 104,800 22.96 23.12 22.91 0 0 0
23/06/2022
22.96
 98,300 22.91 23.12 22.65 0 0 0
22/06/2022
22.91
 148,300 22.70 23.17 22.59 0 0 0
21/06/2022
22.49
 58,500 22.91 22.91 22.44 0 0 0
20/06/2022
22.91
 50,400 23.33 23.33 22.65 0 0 0
17/06/2022
23.33
 53,700 23.70 23.70 23.17 0 400 0.0
16/06/2022
23.70
 91,900 23.65 23.96 23.59 0 0 0
15/06/2022
23.70
 87,457 23.07 25.33 23.07 0 0 0
14/06/2022
23.07
 213,241 23.33 23.33 22.65 0 0 0
13/06/2022
23.33
 171,030 23.70 23.70 23.17 0 0 0
10/06/2022
23.70
 124,500 23.28 23.70 23.28 0 0 0
09/06/2022
23.28
 155,200 23.17 23.33 22.91 0 0 0
08/06/2022
23.17
 218,423 23.23 23.70 22.96 0 0 0
07/06/2022
23.23
 161,800 23.70 23.70 23.17 0 0 0
06/06/2022
23.70
 206,600 23.75 24.07 23.70 0 0 0
03/06/2022
23.75
 145,523 24.75 24.81 23.75 0 0 0

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