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)
06/09/2019
8.21
 175,710 8.28 8.32 8.21 0 0 0
05/09/2019
8.28
 119,108 8.28 8.28 8.25 0 0 0
04/09/2019
8.28
 133,700 8.28 8.28 8.21 0 0 0
03/09/2019
8.28
 153,100 8.28 8.28 8.25 0 0 0
30/08/2019
8.28
 151,300 8.28 8.32 8.25 0 0 0
29/08/2019
8.28
 165,125 8.28 8.32 8.25 0 0 0
28/08/2019
8.28
 125,200 8.28 8.28 8.25 0 0 0
27/08/2019
8.28
 170,400 8.28 8.32 8.25 0 0 0
26/08/2019
8.28
 164,400 8.32 8.32 8.21 0 0 0
23/08/2019
8.32
 145,200 8.36 8.39 8.28 0 0 0
22/08/2019
8.36
 200,421 8.36 8.39 8.28 0 0 0
21/08/2019
8.36
 166,084 8.36 8.36 8.32 0 0 0
20/08/2019
8.36
 158,710 8.32 8.39 8.28 0 0 0
19/08/2019
8.32
 174,269 8.32 8.36 8.25 0 0 0
16/08/2019
8.32
 156,100 8.28 8.32 8.25 0 0 0
15/08/2019
8.28
 154,200 8.28 8.28 8.21 0 0 0
14/08/2019
8.28
 178,500 8.28 8.32 8.21 0 0 0
13/08/2019
8.28
 160,500 8.32 8.32 8.25 0 0 0
12/08/2019
8.32
 170,254 8.32 8.36 8.25 0 0 0
09/08/2019
8.32
 148,800 8.28 8.32 8.25 0 0 0
08/08/2019
8.28
 165,200 8.28 8.28 8.21 0 0 0
07/08/2019
8.28
 153,230 8.28 8.32 8.21 0 0 0
06/08/2019
8.28
 166,300 8.28 8.28 8.25 0 0 0
05/08/2019
8.28
 161,100 8.32 8.32 8.25 0 0 0
02/08/2019
8.32
 182,500 8.28 8.32 8.25 0 0 0
01/08/2019
8.28
 148,400 8.28 8.32 8.25 0 0 0
31/07/2019
8.28
 153,200 8.28 8.28 8.21 0 0 0
30/07/2019
8.28
 163,200 8.36 8.36 8.28 0 0 0
29/07/2019
8.36
 163,400 8.32 8.36 8.28 0 0 0
26/07/2019
8.32
 176,800 8.28 8.32 8.25 0 0 0
25/07/2019
8.28
 169,100 8.25 8.32 8.25 0 0 0
24/07/2019
8.25
 174,900 8.25 8.32 8.17 0 0 0
23/07/2019
8.25
 189,100 8.32 8.32 8.17 0 0 0
22/07/2019
8.32
 203,316 8.43 8.43 8.28 0 0 0
19/07/2019
8.43
 213,200 8.39 8.43 8.32 0 0 0
18/07/2019
8.39
 228,100 8.39 8.39 8.32 0 0 0
17/07/2019
8.39
 215,600 8.39 8.39 8.36 0 0 0
16/07/2019
8.39
 230,810 8.39 8.43 8.32 0 0 0
15/07/2019
8.39
 230,300 8.47 8.50 8.39 0 0 0
12/07/2019
8.47
 264,700 8.43 8.47 8.39 0 0 0
11/07/2019
8.43
 254,231 8.43 8.50 8.39 0 0 0
10/07/2019
8.43
 272,720 8.50 8.50 8.39 0 0 0
09/07/2019
8.50
 258,700 8.50 8.50 8.39 0 0 0
08/07/2019
8.50
 255,900 8.47 8.54 8.39 0 0 0
05/07/2019
8.47
 215,800 8.50 8.54 8.43 0 0 0
04/07/2019
8.50
 249,510 8.54 8.58 8.47 0 0 0
03/07/2019
8.54
 253,593 8.58 8.58 8.47 0 0 0
02/07/2019
8.58
 221,600 8.58 8.58 8.47 0 0 0
01/07/2019
8.58
 265,920 8.54 8.61 8.47 0 0 0
28/06/2019
8.54
 239,100 8.50 8.54 8.43 0 0 0
27/06/2019
8.50
 234,300 8.54 8.54 8.47 0 0 0
26/06/2019
8.54
 282,804 8.61 8.61 8.50 0 0 0
25/06/2019
8.61
 276,343 8.65 8.79 8.47 0 0 0
24/06/2019
8.65
 181,600 8.61 8.65 8.54 0 0 0
21/06/2019
8.61
 264,550 8.65 8.65 8.54 0 0 0
20/06/2019
8.65
 275,788 8.65 8.69 8.58 0 0 0
19/06/2019
8.65
 321,153 8.50 8.83 8.50 0 0 0
18/06/2019
8.50
 227,200 8.50 8.50 8.39 0 0 0
17/06/2019
8.50
 248,700 8.50 8.58 8.47 1,600 0 0.0
14/06/2019
8.50
 259,400 8.50 8.50 8.39 0 0 0
13/06/2019
8.50
 233,800 8.54 8.58 8.43 0 0 0
12/06/2019
8.54
 242,432 8.54 8.54 8.47 0 0 0
11/06/2019
8.54
 275,800 8.54 8.54 8.47 0 0 0
10/06/2019
8.54
 295,430 8.47 8.58 8.43 0 0 0
07/06/2019
8.47
 248,100 8.43 8.58 8.39 0 0 0
06/06/2019
8.43
 258,900 8.50 8.50 8.39 0 0 0
05/06/2019
8.50
 275,600 8.50 8.65 8.50 0 0 0
04/06/2019
8.50
 309,135 8.43 8.58 8.43 0 0 0
03/06/2019
8.43
 293,541 8.43 8.50 8.32 0 0 0
31/05/2019
8.43
 285,900 8.47 8.50 8.39 0 1,000 -0.0
30/05/2019
8.47
 291,510 8.47 8.58 8.39 0 0 0
29/05/2019
8.47
 292,400 8.47 8.50 8.36 0 0 0
28/05/2019
8.47
 275,400 8.39 8.54 8.36 0 0 0
27/05/2019
8.39
 282,000 8.47 8.58 8.39 0 0 0
24/05/2019
8.47
 253,400 8.54 8.54 8.39 0 0 0
23/05/2019
8.54
 290,200 8.54 8.54 8.43 0 0 0
22/05/2019
8.54
 323,100 8.43 8.65 8.39 0 0 0
21/05/2019
8.43
 269,700 8.50 8.54 8.36 0 0 0
20/05/2019
8.50
 305,712 8.50 8.58 7.66 0 0 0
17/05/2019
8.50
 263,600 8.50 8.58 8.39 0 0 0
16/05/2019
8.50
 292,348 8.43 8.58 8.36 0 0 0
15/05/2019
8.43
 277,120 8.58 8.61 8.43 0 0 0
14/05/2019
8.58
 281,200 8.65 8.65 8.50 0 0 0
13/05/2019
8.65
 387,900 8.61 8.69 8.47 1,000 0 0.0
10/05/2019
8.61
 254,368 8.43 8.65 8.39 0 0 0
09/05/2019
8.43
 248,400 8.43 8.47 8.39 0 0 0
08/05/2019
8.43
 262,552 8.43 8.50 8.39 0 0 0
07/05/2019
8.43
 243,400 8.43 8.50 8.39 0 0 0
06/05/2019
8.43
 300,282 8.47 8.50 8.39 0 0 0
03/05/2019
8.47
 250,530 8.39 8.54 8.39 0 0 0
02/05/2019
8.39
 289,800 8.69 8.76 8.39 0 0 0
26/04/2019
8.69
 319,202 8.43 8.76 8.36 0 0 0
25/04/2019
8.43
 256,310 8.32 8.47 8.32 0 0 0
24/04/2019
8.32
 263,400 8.14 8.39 8.10 0 0 0
23/04/2019
8.14
 320,400 8.14 8.17 8.06 0 0 0
22/04/2019
8.14
 264,345 8.10 8.17 8.03 0 0 0
19/04/2019
8.10
 191,900 8.03 8.14 8.03 0 0 0
18/04/2019
8.03
 209,280 8.10 8.14 8.03 0 0 0
17/04/2019
8.10
 191,900 8.21 8.28 8.06 0 0 0
16/04/2019
8.21
 203,600 8.25 8.25 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |