CTCP Tập đoàn Nam Mê Kông (vc3)

23.30
-0.10
(-0.43%)
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)
29/12/2021
31.60
 155,363 33.18 33.18 30.28 0 0 0
28/12/2021
33.44
 356,554 30.55 33.44 29.02 0 0 0
27/12/2021
30.81
 137,870 32.13 32.18 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 30.39 31.86 30.39 0 0 0
22/12/2021
30.55
 387,793 29.02 31.07 27.91 0 0 0
21/12/2021
29.28
 176,700 29.55 29.65 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
 311,705 28.55 28.60 27.76 0 0 0
14/12/2021
28.60
 235,402 28.28 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 27.91 28.18 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 29.49 29.86 27.44 0 0 0
06/12/2021
30.44
 299,530 31.60 31.86 29.49 0 0 0
03/12/2021
31.50
 1,177,655 30.60 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 27.39 28.76 26.02 0 0 0
30/11/2021
28.86
 185,585 29.49 29.49 27.91 0 0 0
29/11/2021
29.28
 230,409 28.97 29.76 28.49 0 0 0
26/11/2021
29.49
 454,233 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 29.81 29.92 28.44 0 0 0
23/11/2021
29.49
 375,879 28.44 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 31.23 33.18 30.02 0 0 0
16/11/2021
31.07
 407,305 28.97 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 24.81 25.17 24.17 0 0 0
10/11/2021
24.91
 596,415 22.70 24.91 22.07 0 0 0
09/11/2021
22.65
 476,813 22.38 22.86 21.96 0 0 0
08/11/2021
22.28
 393,071 21.80 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 21.22 22.38 19.59 0 0 0
03/11/2021
21.59
 516,614 20.96 22.33 20.96 0 0 0
02/11/2021
21.01
 854,330 19.54 21.54 19.54 0 2 0.0
01/11/2021
19.59
 657,232 17.70 19.59 17.70 0 0 0
29/10/2021
17.85
 585,086 17.38 17.85 16.80 0 0 0
28/10/2021
17.17
 561,335 17.01 17.17 15.43 0 0 0
27/10/2021
17.12
 471,003 17.06 17.22 16.85 0 0 0
25/10/2021
15.64
 391,537 14.11 15.64 14.11 0 0 0
22/10/2021
14.22
 218,536 14.01 14.22 14.01 0 0 0
21/10/2021
14.11
 305,270 14.06 14.38 14.01 0 0 0
20/10/2021
14.06
 243,285 14.22 14.27 14.01 0 0 0
19/10/2021
14.22
 256,878 13.96 14.22 13.96 0 0 0
18/10/2021
14.06
 235,890 14.06 14.22 14.06 0 0 0
15/10/2021
14.17
 245,443 13.96 14.22 13.96 0 0 0
14/10/2021
14.06
 273,774 13.85 14.11 13.85 0 0 0
13/10/2021
13.85
 300,349 13.90 14.01 13.85 0 0 0
12/10/2021
13.90
 253,812 13.96 14.06 13.85 0 0 0
11/10/2021
13.96
 228,124 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 13.96 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 14.06 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 13.85 14.11 13.85 0 0 0
29/09/2021
13.96
 268,400 13.80 14.01 13.75 0 0 0
28/09/2021
13.90
 282,312 13.80 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 14.11 14.27 14.06 0 0 0
20/09/2021
14.22
 190,200 14.11 14.48 14.11 0 0 0
17/09/2021
14.22
 194,110 13.96 14.48 13.96 0 0 0
16/09/2021
14.06
 187,400 14.33 14.38 14.06 0 0 0
15/09/2021
14.17
 114,900 14.22 14.27 13.96 0 0 0
14/09/2021
14.01
 240,900 14.17 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 13.96 14.64 13.96 0 0 0
09/09/2021
14.22
 166,300 13.90 14.22 13.85 0 0 0
08/09/2021
13.96
 160,300 13.96 14.01 13.69 0 0 0
07/09/2021
14.06
 166,400 14.06 14.38 14.06 0 0 0
06/09/2021
14.22
 162,500 14.01 14.38 14.01 0 0 0
01/09/2021
14.11
 158,200 14.11 14.38 14.11 0 0 0
31/08/2021
14.17
 169,310 14.01 14.43 14.01 0 0 0
30/08/2021
14.17
 190,200 13.96 14.33 13.96 0 0 0
27/08/2021
14.11
 143,800 13.59 14.33 13.59 0 0 0
26/08/2021
14.17
 156,593 13.54 14.17 13.54 0 0 0
25/08/2021
13.85
 185,710 13.54 13.85 13.54 0 0 0
24/08/2021
13.69
 167,320 13.43 13.96 13.43 0 0 0
23/08/2021
13.64
 159,700 13.17 13.69 13.17 0 0 0
19/08/2021
13.43
 156,300 13.17 13.43 13.11 0 0 0
18/08/2021
13.22
 167,300 13.17 13.22 13.01 0 0 0
17/08/2021
13.17
 174,394 13.17 13.32 13.11 0 0 0
16/08/2021
13.27
 150,300 13.17 13.32 13.06 0 0 0
13/08/2021
13.22
 165,900 13.06 13.22 12.96 0 0 0
12/08/2021
13.17
 172,650 13.17 13.27 12.59 0 0 0
11/08/2021
13.32
 144,720 13.17 13.38 13.06 0 0 0
10/08/2021
13.32
 176,250 13.06 13.32 13.01 0 0 0
09/08/2021
13.17
 194,561 12.64 13.59 12.64 0 0 0
06/08/2021
12.64
 397,679 11.38 12.64 11.38 0 0 0

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