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)
17/11/2022
22.39
 189,500 22.39 22.75 20.18 0 0 0
16/11/2022
22.39
 160,694 22.39 22.39 20.18 0 0 0
15/11/2022
22.39
 485,105 23.97 23.97 21.61 0 0 0
14/11/2022
23.97
 182,000 25.40 25.40 23.18 0 0 0
11/11/2022
25.40
 148,000 25.76 25.76 24.76 0 0 0
10/11/2022
25.76
 133,400 26.40 26.47 25.04 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 26.69 27.19 24.33 0 0 0
07/11/2022
26.69
 193,701 26.83 27.19 26.47 0 0 0
04/11/2022
26.83
 126,189 27.05 27.26 26.26 0 0 0
03/11/2022
27.05
 135,600 27.05 27.47 26.26 0 0 0
02/11/2022
27.05
 34,901 27.19 27.19 26.33 0 0 0
01/11/2022
27.19
 54,310 27.12 27.47 26.33 0 0 0
31/10/2022
27.12
 20,497 27.19 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 26.69 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
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 27.76 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 28.05 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 30.12 30.41 29.69 0 0 0
14/09/2022
30.12
 201,433 30.12 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 29.41 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 30.77 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 25.28 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 24.60 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 22.12 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

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