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)
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 23.70 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 25.86 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 25.39 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
 141,136 25.23 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 25.86 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
14/04/2022
28.02
 167,804 27.86 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 27.12 27.65 26.76 0 0 0
07/04/2022
27.44
 90,300 27.91 28.12 27.28 0 0 0
06/04/2022
28.12
 114,100 27.91 28.18 27.81 0 0 0
05/04/2022
28.12
 499,900 27.39 28.76 27.39 0 0 0
04/04/2022
27.70
 298,501 27.39 27.81 27.12 0 0 0
31/03/2022
28.07
 209,109 28.18 28.65 27.91 0 0 0
30/03/2022
28.28
 171,000 28.70 28.91 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 28.18 28.23 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 28.07 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 26.60 29.92 26.60 0 0 0
15/03/2022
27.33
 259,848 27.28 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 28.60 28.65 28.02 0 0 0
07/03/2022
28.65
 265,901 28.44 28.70 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 27.28 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 27.81 27.86 27.28 0 0 0
23/02/2022
28.02
 87,802 28.23 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 28.18 28.34 27.91 0 0 0
18/02/2022
28.12
 97,700 28.39 28.44 27.91 0 0 0
17/02/2022
28.34
 72,600 28.34 28.44 28.23 0 0 0
16/02/2022
28.28
 66,804 28.23 28.49 28.02 0 0 0
15/02/2022
28.07
 66,700 28.34 28.44 27.86 0 0 0
14/02/2022
28.23
 46,992 28.70 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
27/01/2022
28.28
 141,500 28.28 28.97 27.65 0 300 0.0
26/01/2022
28.28
 450,110 28.28 29.23 28.18 0 0 0
25/01/2022
28.28
 226,062 29.49 29.86 28.18 0 0 0
24/01/2022
29.49
 272,800 30.02 30.18 27.91 0 0 0
21/01/2022
30.02
 162,212 30.28 30.55 29.13 0 700 0.0
20/01/2022
30.28
 305,300 30.13 30.55 28.65 0 0 0
19/01/2022
30.13
 134,509 30.81 30.92 30.07 0 0 0
18/01/2022
30.81
 308,408 27.65 31.34 27.65 0 0 0
17/01/2022
30.71
 391,242 30.65 31.86 30.55 0 0 0
14/01/2022
30.65
 109,913 30.55 30.76 30.13 0 0 0
13/01/2022
30.55
 313,300 29.76 30.81 29.76 0 0 0
12/01/2022
29.76
 170,107 30.86 30.97 27.91 0 0 0
11/01/2022
30.86
 358,172 30.55 30.97 30.13 0 0 0
10/01/2022
30.55
 357,182 30.60 30.81 30.28 0 0 0
07/01/2022
30.60
 316,746 30.49 30.76 30.07 0 0 0
06/01/2022
30.49
 228,694 30.71 31.13 30.49 0 0 0
05/01/2022
30.71
 418,800 30.39 30.76 30.39 0 0 0
04/01/2022
30.44
 107,357 30.39 31.44 30.34 0 0 0
31/12/2021
30.39
 194,932 27.65 30.71 27.65 0 0 0
30/12/2021
30.65
 115,311 31.50 31.60 30.02 0 0 0

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