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)
25/06/2020
9.24
 201,499 9.41 9.41 9.19 0 0 0
24/06/2020
9.41
 205,827 9.47 9.52 9.36 0 0 0
23/06/2020
9.47
 215,100 9.47 9.52 9.36 0 0 0
22/06/2020
9.47
 243,949 9.41 9.64 9.30 0 0 0
19/06/2020
9.41
 233,785 9.36 9.52 9.30 0 0 0
18/06/2020
9.36
 213,200 9.30 9.36 9.19 0 0 0
17/06/2020
9.30
 150,700 9.36 9.36 9.30 0 0 0
16/06/2020
9.36
 212,600 9.24 9.36 9.19 0 0 0
15/06/2020
9.24
 225,288 9.30 10.14 9.24 0 0 0
12/06/2020
9.30
 221,600 9.24 9.30 9.07 0 0 0
11/06/2020
9.24
 203,300 9.30 9.36 9.19 0 0 0
10/06/2020
9.30
 239,821 9.30 9.41 9.19 0 0 0
09/06/2020
9.30
 164,600 9.41 9.41 9.24 0 0 0
08/06/2020
9.41
 204,220 9.47 9.52 9.30 0 0 0
05/06/2020
9.47
 153,900 9.41 9.47 9.30 0 0 0
04/06/2020
9.41
 182,660 9.36 9.52 9.30 0 0 0
03/06/2020
9.36
 182,510 9.24 9.47 9.19 0 0 0
02/06/2020
9.24
 153,506 9.24 9.30 9.19 0 0 0
01/06/2020
9.24
 181,202 9.19 9.30 9.19 0 0 0
29/05/2020
9.19
 172,740 9.19 9.24 9.07 0 0 0
28/05/2020
9.19
 174,106 9.07 9.24 9.07 0 0 0
27/05/2020
9.07
 189,060 9.24 9.24 9.07 0 6,400 0
26/05/2020
9.24
 187,600 9.19 9.30 9.02 0 0 0
25/05/2020
9.19
 183,220 9.19 9.30 9.07 0 0 0
22/05/2020
9.19
 180,840 9.24 9.24 9.13 0 0 0
21/05/2020
9.24
 150,800 9.24 9.30 9.19 0 0 0
20/05/2020
9.24
 157,400 9.24 9.24 9.13 0 0 0
19/05/2020
9.24
 173,622 9.19 9.36 9.19 0 0 0
18/05/2020
9.19
 160,200 9.19 9.24 9.07 0 0 0
15/05/2020
9.19
 195,100 9.13 9.24 9.07 0 0 0
14/05/2020
9.13
 164,300 9.13 9.13 9.02 0 0 0
13/05/2020
9.13
 189,400 9.13 9.19 8.96 0 0 0
12/05/2020
9.13
 195,900 9.47 9.47 9.13 0 0 0
11/05/2020
9.47
 179,400 9.47 9.52 9.36 0 0 0
08/05/2020
9.47
 190,810 9.47 9.58 9.41 0 0 0
07/05/2020
9.47
 197,310 9.24 9.47 9.24 0 0 0
06/05/2020
9.24
 184,900 9.24 9.36 9.13 0 0 0
05/05/2020
9.24
 140,500 9.24 9.30 9.19 0 0 0
04/05/2020
9.24
 145,700 9.24 9.24 9.13 0 0 0
29/04/2020
9.24
 158,300 9.24 9.30 9.19 0 0 0
28/04/2020
9.24
 200,600 9.24 9.24 9.02 0 0 0
27/04/2020
9.24
 248,100 9.52 9.52 9.19 0 0 0
24/04/2020
9.52
 216,900 9.58 9.58 9.41 0 0 0
23/04/2020
9.58
 165,640 9.58 9.64 9.52 0 0 0
22/04/2020
9.58
 166,330 9.47 9.58 9.36 0 0 0
21/04/2020
9.47
 175,800 9.64 9.64 9.30 0 0 0
20/04/2020
9.64
 200,100 9.75 9.81 9.58 0 2,000 -0.0
17/04/2020
9.75
 209,750 9.69 9.75 9.58 0 0 0
16/04/2020
9.69
 169,121 9.75 9.81 8.90 0 4,300 -0.1
15/04/2020
9.75
 193,033 9.52 9.81 9.41 0 0 0
14/04/2020
9.52
 203,626 9.52 9.52 9.36 0 0 0
13/04/2020
9.52
 190,200 9.52 9.58 9.41 0 0 0
10/04/2020
9.52
 156,400 9.58 9.58 9.41 0 0 0
09/04/2020
9.58
 162,210 9.58 9.69 9.52 0 0 0
08/04/2020
9.58
 196,321 9.58 9.58 9.41 0 0 0
07/04/2020
9.58
 179,200 9.52 9.64 9.47 1,800 100 0.0
06/04/2020
9.52
 221,931 8.85 9.58 8.79 4,500 0 0.1
03/04/2020
8.85
 151,100 8.85 8.85 8.79 0 0 0
01/04/2020
8.85
 158,200 8.74 8.90 8.68 6,400 0 0.1
31/03/2020
8.74
 180,264 8.85 8.85 8.68 0 0 0
30/03/2020
8.85
 150,300 8.96 8.96 8.74 0 0 0
27/03/2020
8.96
 164,689 8.90 9.02 8.85 0 0 0
26/03/2020
8.90
 169,300 8.85 8.90 8.79 0 0 0
25/03/2020
8.85
 193,805 8.68 8.90 8.62 0 0 0
24/03/2020
8.68
 264,300 8.62 8.68 8.45 0 18,000 -0.3
23/03/2020
8.62
 162,450 8.62 8.62 8.45 0 0 0
20/03/2020
8.62
 161,855 8.68 8.68 8.57 0 16,155 -0.2
19/03/2020
8.68
 151,400 8.68 8.68 8.57 0 0 0
18/03/2020
8.68
 152,800 8.62 8.74 8.57 0 0 0
17/03/2020
8.62
 161,940 8.62 8.62 8.51 0 0 0
16/03/2020
8.62
 151,210 8.62 8.62 8.51 0 0 0
13/03/2020
8.62
 153,900 8.57 8.62 8.45 0 0 0
12/03/2020
8.57
 197,400 8.57 8.57 8.45 0 0 0
11/03/2020
8.57
 228,290 8.68 8.74 8.45 0 0 0
10/03/2020
8.68
 154,300 8.74 8.74 8.45 0 0 0
09/03/2020
8.74
 181,175 8.96 8.96 8.51 0 575 -0.0
06/03/2020
8.96
 171,208 9.13 9.13 8.85 0 0 0
05/03/2020
9.13
 101,650 9.19 9.19 9.02 0 0 0
04/03/2020
9.19
 161,400 9.19 9.19 9.07 0 0 0
03/03/2020
9.19
 143,526 9.19 9.19 9.13 0 0 0
02/03/2020
9.19
 102,770 9.19 9.19 9.07 0 0 0
28/02/2020
9.19
 108,300 9.19 9.19 9.02 0 0 0
27/02/2020
9.19
 130,100 9.19 9.24 9.07 0 0 0
26/02/2020
9.19
 108,600 9.19 9.19 9.07 0 0 0
25/02/2020
9.19
 112,600 9.19 9.19 9.02 0 0 0
24/02/2020
9.19
 109,658 9.24 9.24 9.02 0 0 0
21/02/2020
9.24
 116,611 9.24 9.30 9.13 0 0 0
20/02/2020
9.24
 121,226 9.19 9.24 9.19 0 0 0
19/02/2020
9.19
 114,100 9.24 9.24 9.07 0 0 0
18/02/2020
9.24
 111,200 9.24 9.24 9.07 0 0 0
17/02/2020
9.24
 128,930 9.30 9.30 9.07 0 100 -0.0
14/02/2020
9.30
 116,300 9.30 9.30 9.13 0 200 -0.0
13/02/2020
9.30
 134,100 9.24 9.30 9.02 0 0 0
12/02/2020
9.24
 118,200 9.24 9.30 9.02 0 0 0
11/02/2020
9.24
 120,440 9.24 9.30 9.19 0 0 0
10/02/2020
9.24
 136,300 9.24 9.24 9.07 0 0 0
07/02/2020
9.24
 129,200 9.30 9.30 9.19 0 0 0
06/02/2020
9.30
 131,000 9.30 9.30 9.19 0 0 0
05/02/2020
9.30
 142,320 9.30 9.36 9.07 0 0 0
04/02/2020
9.30
 141,600 9.30 9.47 9.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |