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)
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 22.49 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 23.70 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
02/06/2022
24.75
 109,400 24.75 24.86 24.49 0 0 0
01/06/2022
24.75
 157,347 24.02 24.75 24.02 0 0 0
31/05/2022
24.02
 119,918 24.12 24.12 23.96 0 0 0
30/05/2022
24.12
 177,900 24.12 24.33 24.07 0 0 0
27/05/2022
24.12
 320,900 23.91 24.17 23.75 0 0 0
26/05/2022
23.91
 233,432 24.17 24.23 23.70 0 0 0
25/05/2022
24.17
 163,527 24.07 24.23 23.75 0 0 0
24/05/2022
24.07
 161,141 24.28 24.75 24.02 0 0 0
23/05/2022
24.28
 241,400 24.75 24.75 24.28 0 0 0
20/05/2022
24.75
 205,804 24.86 24.91 24.54 0 0 0
19/05/2022
24.86
 184,800 25.49 25.49 24.75 0 0 0
18/05/2022
25.49
 127,111 25.17 25.81 24.75 0 0 0
17/05/2022
25.17
 137,400 24.44 25.81 23.96 0 0 0
16/05/2022
24.44
 218,100 24.23 25.28 24.23 0 0 0
13/05/2022
24.23
 78,900 25.17 25.23 24.17 0 0 0
12/05/2022
25.17
 169,000 26.07 26.07 23.70 0 0 0
11/05/2022
26.07
 88,700 24.12 26.07 23.81 0 0 0
10/05/2022
24.12
 58,700 24.23 24.23 23.49 0 0 0
09/05/2022
24.23
 57,103 25.81 25.86 23.54 0 0 0
06/05/2022
25.81
 97,700 26.07 26.07 24.96 0 0 0
05/05/2022
26.07
 70,800 26.39 26.70 25.65 0 0 0
04/05/2022
26.39
 81,924 26.49 26.81 26.07 0 0 0
29/04/2022
26.49
 51,213 26.39 26.76 26.39 0 0 0
28/04/2022
26.39
 41,623 25.75 26.97 25.75 0 0 0
27/04/2022
25.75
 78,676 23.44 25.75 23.44 0 0 0
26/04/2022
23.44
 252,000 23.44 25.39 22.65 0 0 0
25/04/2022
23.44
 159,316 25.17 25.28 23.38 0 0 0
22/04/2022
25.17
 141,100 25.07 26.33 24.75 0 0 0
21/04/2022
25.07
 190,600 25.02 25.28 23.70 0 0 0
20/04/2022
25.02
 134,100 25.70 25.86 23.44 0 0 0
19/04/2022
25.70
 248,000 25.75 26.44 25.17 0 0 0
18/04/2022
25.75
 216,700 27.86 28.02 25.60 0 0 0
15/04/2022
27.86
 123,900 28.02 28.12 27.81 0 0 0
14/04/2022
28.02
 167,800 27.81 28.18 27.81 0 0 0
13/04/2022
27.81
 95,097 27.55 27.81 27.33 0 0 0
12/04/2022
27.55
 238,917 27.49 27.70 26.97 0 0 0
08/04/2022
27.49
 210,919 27.44 27.65 26.76 0 0 0
07/04/2022
27.44
 90,300 28.12 28.12 27.28 0 0 0
06/04/2022
28.12
 114,100 28.12 28.18 27.81 0 0 0
05/04/2022
28.12
 499,900 27.70 28.76 27.39 0 0 0
04/04/2022
27.70
 298,501 27.65 27.81 27.12 0 0 0
01/04/2022
27.65
 161,500 28.07 28.18 26.60 0 0 0
31/03/2022
28.07
 209,109 28.28 28.65 27.91 0 0 0
30/03/2022
28.28
 171,000 28.97 28.97 28.18 0 0 0
29/03/2022
28.97
 629,450 28.39 29.49 28.39 0 0 0
28/03/2022
28.39
 149,831 27.65 28.76 27.60 0 0 0
25/03/2022
27.65
 196,704 28.28 28.28 27.55 0 0 0
24/03/2022
28.28
 177,199 28.55 28.55 27.76 0 0 0
23/03/2022
28.55
 159,400 28.44 28.81 28.44 0 0 0
22/03/2022
28.44
 97,320 29.76 29.81 28.23 0 0 0
21/03/2022
29.76
 382,032 28.97 29.92 28.07 0 0 0
18/03/2022
28.97
 340,502 29.55 29.55 28.81 0 0 0
17/03/2022
29.55
 479,455 28.97 30.71 28.97 0 0 0
16/03/2022
28.97
 447,850 27.33 29.92 26.60 0 0 0
15/03/2022
27.33
 259,848 27.18 27.70 26.12 0 0 0
14/03/2022
27.18
 198,200 27.86 27.91 27.18 0 0 0
11/03/2022
27.86
 86,900 28.60 28.81 27.76 0 0 0
10/03/2022
28.60
 417,068 27.91 28.70 27.91 0 0 0
09/03/2022
27.91
 100,435 28.23 28.23 27.02 0 0 0
08/03/2022
28.23
 174,736 28.65 28.65 28.02 0 0 0
07/03/2022
28.65
 265,901 28.91 28.91 28.34 0 0 0
04/03/2022
28.91
 424,216 28.44 28.97 28.44 0 0 0
03/03/2022
28.44
 337,990 27.44 28.44 27.12 0 0 0
02/03/2022
27.44
 285,056 27.12 27.70 27.12 0 0 0
01/03/2022
27.12
 275,405 26.86 27.12 26.70 0 0 0
28/02/2022
26.86
 228,630 27.33 27.44 26.86 0 0 0
25/02/2022
27.33
 151,800 27.55 27.55 27.18 0 0 0
24/02/2022
27.55
 123,756 28.02 28.02 27.28 0 0 0
23/02/2022
28.02
 87,802 28.02 28.23 27.86 0 0 0
22/02/2022
28.02
 81,000 28.02 28.34 27.81 0 0 0
21/02/2022
28.02
 92,440 28.12 28.34 27.91 0 0 0
18/02/2022
28.12
 97,700 28.34 28.44 27.91 0 0 0
17/02/2022
28.34
 72,600 28.28 28.44 28.23 0 0 0
16/02/2022
28.28
 66,804 28.07 28.49 28.02 0 0 0
15/02/2022
28.07
 66,700 28.23 28.44 27.86 0 0 0
14/02/2022
28.23
 46,992 28.34 28.70 27.91 0 0 0
11/02/2022
28.34
 94,013 28.70 28.70 27.91 0 0 0
10/02/2022
28.70
 85,100 28.70 28.70 28.18 0 0 0
09/02/2022
28.70
 100,721 28.86 29.18 28.60 0 0 0
08/02/2022
28.86
 124,600 28.97 29.07 28.60 0 0 0
07/02/2022
28.97
 94,804 28.70 29.07 28.70 0 0 0
28/01/2022
28.70
 185,583 28.28 29.28 27.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |