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)
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
 134,500 30.81 30.92 30.07 0 0 0
18/01/2022
30.81
 308,400 30.71 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
 170,100 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 30.44 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 30.65 30.71 27.65 0 0 0
30/12/2021
30.65
 115,311 31.60 31.60 30.02 0 0 0
29/12/2021
31.60
 155,363 33.44 33.44 30.28 0 0 0
28/12/2021
33.44
 356,554 30.81 33.44 29.02 0 0 0
27/12/2021
30.81
 137,870 32.34 32.34 30.55 0 0 0
24/12/2021
32.34
 667,304 31.34 32.76 31.34 0 0 0
23/12/2021
31.34
 529,826 30.55 31.86 30.39 0 0 0
22/12/2021
30.55
 387,793 29.28 31.07 27.91 0 0 0
21/12/2021
29.28
 176,700 29.97 29.97 27.18 0 0 0
20/12/2021
29.97
 220,762 29.97 30.28 28.34 0 0 0
17/12/2021
29.97
 615,262 27.28 29.97 24.75 0 0 0
16/12/2021
27.28
 164,807 27.91 28.07 27.12 0 0 0
15/12/2021
27.91
 311,700 28.60 28.60 27.76 0 0 0
14/12/2021
28.60
 235,402 28.34 28.65 27.70 0 0 0
13/12/2021
28.34
 505,004 27.65 28.91 27.65 0 0 0
10/12/2021
27.65
 193,603 28.34 28.34 27.44 0 0 0
09/12/2021
28.34
 285,808 28.18 28.34 27.39 0 0 0
08/12/2021
28.18
 502,899 28.02 28.44 27.07 0 0 0
07/12/2021
28.02
 849,647 30.44 30.44 27.44 0 0 0
06/12/2021
30.44
 299,530 31.50 31.86 29.49 0 0 0
03/12/2021
31.50
 1,177,655 30.81 33.18 30.60 0 0 0
02/12/2021
30.81
 1,339,805 28.23 30.86 28.23 0 0 0
01/12/2021
28.23
 210,059 28.86 28.86 26.02 0 0 0
30/11/2021
28.86
 185,585 29.28 29.49 27.91 0 0 0
29/11/2021
29.28
 230,409 29.49 29.76 28.49 0 0 0
26/11/2021
29.49
 454,100 28.44 29.49 27.91 0 0 0
25/11/2021
28.44
 231,300 29.92 29.92 28.44 0 0 0
24/11/2021
29.92
 376,923 29.49 29.92 28.44 0 0 0
23/11/2021
29.49
 375,879 30.13 30.28 27.39 0 0 0
22/11/2021
30.13
 815,448 29.28 30.13 27.39 0 0 0
19/11/2021
29.28
 609,871 30.92 31.07 28.44 0 0 0
18/11/2021
30.92
 488,945 31.50 31.60 29.44 0 0 0
17/11/2021
31.50
 518,282 31.07 33.18 30.02 0 0 0
16/11/2021
31.07
 407,305 28.55 31.28 28.97 0 0 0
15/11/2021
28.55
 762,459 25.96 28.55 25.96 0 0 0
12/11/2021
25.96
 453,328 24.70 25.96 24.23 0 0 0
11/11/2021
24.70
 358,808 24.91 25.17 24.17 0 0 0
10/11/2021
24.91
 596,415 22.65 24.91 22.07 0 0 0
09/11/2021
22.65
 476,813 22.28 22.86 21.96 0 0 0
08/11/2021
22.28
 393,071 21.86 22.28 21.49 0 0 0
05/11/2021
21.86
 385,411 22.38 23.07 21.86 0 0 0
04/11/2021
22.38
 1,054,510 21.59 22.38 19.59 0 0 0
03/11/2021
21.59
 516,614 21.01 22.33 20.96 0 0 0
02/11/2021
21.01
 854,330 19.59 21.54 19.54 0 2 -0.0
01/11/2021
19.59
 657,232 17.85 19.59 17.70 0 0 0
29/10/2021
17.85
 585,086 17.17 17.85 16.80 0 0 0
28/10/2021
17.17
 561,335 17.12 17.17 15.43 0 0 0
27/10/2021
17.12
 470,900 17.06 17.22 16.85 0 0 0
26/10/2021
17.06
 335,900 15.64 17.17 15.80 0 0 0
25/10/2021
15.64
 390,800 14.22 15.64 14.11 0 0 0
22/10/2021
14.22
 218,400 14.11 14.22 14.01 0 0 0
21/10/2021
14.11
 305,200 14.06 14.38 14.01 0 0 0
20/10/2021
14.06
 243,100 14.22 14.27 14.01 0 0 0
19/10/2021
14.22
 256,400 14.06 14.22 13.96 0 0 0
18/10/2021
14.06
 235,300 14.17 14.22 14.06 0 0 0
15/10/2021
14.17
 245,100 14.06 14.22 13.96 0 0 0
14/10/2021
14.06
 273,400 13.85 14.11 13.85 0 0 0
13/10/2021
13.85
 299,600 13.90 14.01 13.85 0 0 0
12/10/2021
13.90
 253,800 13.96 14.06 13.85 0 0 0
11/10/2021
13.96
 228,100 13.90 14.06 13.85 0 0 0
08/10/2021
13.90
 279,600 14.01 14.11 13.90 0 0 0
07/10/2021
14.01
 297,213 13.85 14.06 13.85 0 0 0
06/10/2021
13.85
 289,900 14.06 14.22 13.85 0 0 0
05/10/2021
14.06
 249,600 13.96 14.11 13.85 0 0 0
04/10/2021
13.96
 292,540 14.17 14.38 13.96 0 0 0
01/10/2021
14.17
 253,906 14.11 14.17 14.01 0 0 0
30/09/2021
14.11
 270,810 13.96 14.11 13.85 0 0 0
29/09/2021
13.96
 268,400 13.90 14.01 13.75 0 0 0
28/09/2021
13.90
 282,312 13.85 13.90 13.64 0 0 0
27/09/2021
13.85
 218,657 13.17 14.06 13.17 0 0 0
24/09/2021
13.17
 304,220 13.69 13.69 13.11 0 0 0
23/09/2021
13.69
 227,900 13.96 14.11 13.64 0 0 0
22/09/2021
13.96
 184,100 14.17 14.22 13.90 0 0 0
21/09/2021
14.17
 203,200 14.22 14.27 14.06 0 0 0
20/09/2021
14.22
 190,200 14.22 14.48 14.11 0 0 0
17/09/2021
14.22
 194,110 14.06 14.48 13.96 0 0 0
16/09/2021
14.06
 187,400 14.17 14.38 14.06 0 0 0
15/09/2021
14.17
 114,900 14.01 14.27 13.96 0 0 0
14/09/2021
14.01
 240,900 14.27 14.43 14.01 0 0 0
13/09/2021
14.27
 153,200 14.48 14.64 14.22 0 0 0
10/09/2021
14.48
 163,800 14.22 14.64 13.96 0 0 0
09/09/2021
14.22
 166,300 13.96 14.22 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |