CTCP Tập đoàn Nam Mê Kông (vc3)

23.60
0.20
(0.85%)
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)
27/05/2020
7.74
 189,060 7.84 7.89 7.74 0 0 0
26/05/2020
7.89
 187,600 7.79 7.94 7.70 0 0 0
25/05/2020
7.84
 183,220 7.79 7.94 7.74 0 0 0
22/05/2020
7.84
 180,840 7.79 7.89 7.79 0 0 0
21/05/2020
7.89
 150,800 7.84 7.94 7.84 0 0 0
20/05/2020
7.89
 157,400 7.84 7.89 7.79 0 0 0
19/05/2020
7.89
 173,622 7.84 7.98 7.84 0 0 0
18/05/2020
7.84
 160,200 7.84 7.89 7.74 0 0 0
15/05/2020
7.84
 195,100 7.74 7.89 7.74 0 0 0
14/05/2020
7.79
 164,300 7.74 7.79 7.70 0 0 0
13/05/2020
7.79
 189,400 7.79 7.84 7.65 0 0 0
12/05/2020
7.79
 195,900 7.98 8.08 7.79 0 0 0
11/05/2020
8.08
 179,400 8.03 8.13 7.98 0 0 0
08/05/2020
8.08
 190,810 8.03 8.18 8.03 0 0 0
07/05/2020
8.08
 197,310 7.89 8.08 7.89 0 0 0
06/05/2020
7.89
 184,900 7.84 7.98 7.79 0 0 0
05/05/2020
7.89
 140,500 7.89 7.94 7.84 0 0 0
04/05/2020
7.89
 145,700 7.89 7.89 7.79 0 0 0
29/04/2020
7.89
 158,300 7.84 7.94 7.84 0 0 0
28/04/2020
7.89
 200,600 7.84 7.89 7.70 0 0 0
27/04/2020
7.89
 248,100 8.13 8.13 7.84 0 0 0
24/04/2020
8.13
 216,900 8.08 8.18 8.03 0 0 0
23/04/2020
8.18
 165,640 8.13 8.22 8.13 0 0 0
22/04/2020
8.18
 166,330 7.98 8.18 7.98 0 0 0
21/04/2020
8.08
 175,800 8.13 8.13 7.94 0 0 0
20/04/2020
8.22
 200,100 8.22 8.37 8.18 0 2,000 0.0
17/04/2020
8.32
 209,750 8.18 8.32 8.18 0 0 0
16/04/2020
8.27
 169,121 8.22 8.37 7.60 0 4,300 -0.1
15/04/2020
8.32
 193,033 8.08 8.37 8.03 0 0 0
14/04/2020
8.13
 203,626 8.03 8.13 7.98 0 0 0
13/04/2020
8.13
 190,200 8.03 8.18 8.03 0 0 0
10/04/2020
8.13
 156,400 8.08 8.13 8.03 0 0 0
09/04/2020
8.18
 162,210 8.13 8.27 8.13 0 0 0
08/04/2020
8.18
 196,321 8.08 8.18 8.03 0 0 0
07/04/2020
8.18
 179,200 8.08 8.22 8.08 1,800 100 0.0
06/04/2020
8.13
 221,931 7.50 8.18 7.50 4,500 0 0.1
03/04/2020
7.55
 151,100 7.50 7.55 7.50 0 0 0
01/04/2020
7.55
 158,200 7.41 7.60 7.41 6,400 0 0.1
31/03/2020
7.46
 180,264 7.55 7.55 7.41 0 0 0
30/03/2020
7.55
 150,300 7.60 7.60 7.46 0 0 0
27/03/2020
7.65
 164,689 7.55 7.70 7.55 0 0 0
26/03/2020
7.60
 169,300 7.50 7.60 7.50 0 0 0
25/03/2020
7.55
 193,805 7.36 7.60 7.36 0 0 0
24/03/2020
7.41
 264,300 7.31 7.41 7.21 0 18,000 -0.3
23/03/2020
7.36
 162,450 7.31 7.36 7.21 0 0 0
20/03/2020
7.36
 161,855 7.36 7.41 7.31 0 16,155 -0.2
19/03/2020
7.41
 151,400 7.36 7.41 7.31 0 0 0
18/03/2020
7.41
 152,800 7.31 7.46 7.31 0 0 0
17/03/2020
7.36
 161,940 7.36 7.36 7.26 0 0 0
16/03/2020
7.36
 151,210 7.31 7.36 7.26 0 0 0
13/03/2020
7.36
 153,900 7.26 7.36 7.21 0 0 0
12/03/2020
7.31
 197,400 7.26 7.31 7.21 0 0 0
11/03/2020
7.31
 228,290 7.41 7.46 7.21 0 0 0
10/03/2020
7.41
 154,300 7.36 7.41 7.21 0 0 0
09/03/2020
7.46
 181,175 7.65 7.65 7.26 0 575 0.0
06/03/2020
7.65
 171,208 7.74 7.74 7.55 0 0 0
05/03/2020
7.79
 101,650 7.84 7.84 7.70 0 0 0
04/03/2020
7.84
 161,400 7.79 7.84 7.74 0 0 0
03/03/2020
7.84
 143,526 7.84 7.84 7.79 0 0 0
02/03/2020
7.84
 102,770 7.79 7.84 7.74 0 0 0
28/02/2020
7.84
 108,300 7.84 7.84 7.70 0 0 0
27/02/2020
7.84
 130,100 7.79 7.89 7.74 0 0 0
26/02/2020
7.84
 108,600 7.84 7.84 7.74 0 0 0
25/02/2020
7.84
 112,600 7.84 7.84 7.70 0 0 0
24/02/2020
7.84
 109,658 7.84 7.84 7.70 0 0 0
21/02/2020
7.89
 116,611 7.94 7.94 7.79 0 0 0
20/02/2020
7.89
 121,226 7.84 7.89 7.84 0 0 0
19/02/2020
7.84
 114,100 7.84 7.89 7.74 0 0 0
18/02/2020
7.89
 111,200 7.84 7.89 7.74 0 0 0
17/02/2020
7.89
 128,930 7.89 7.94 7.74 0 100 0.0
14/02/2020
7.94
 116,300 7.89 7.94 7.79 0 200 0.0
13/02/2020
7.94
 134,100 7.89 7.94 7.70 0 0 0
12/02/2020
7.89
 118,200 7.89 7.94 7.70 0 0 0
11/02/2020
7.89
 120,440 7.84 7.94 7.84 0 0 0
10/02/2020
7.89
 136,300 7.89 7.89 7.74 0 0 0
07/02/2020
7.89
 129,200 7.94 7.94 7.84 0 0 0
06/02/2020
7.94
 131,000 7.94 7.94 7.84 0 0 0
05/02/2020
7.94
 142,320 7.94 7.98 7.74 0 0 0
04/02/2020
7.94
 141,600 7.94 8.08 7.84 0 0 0
03/02/2020
7.94
 177,200 7.89 7.98 7.74 0 0 0
31/01/2020
7.94
 159,627 7.94 7.98 7.84 0 0 0
30/01/2020
7.98
 130,210 8.18 8.18 7.74 0 0 0
22/01/2020
8.18
 143,900 8.03 8.18 7.98 0 0 0
21/01/2020
8.08
 137,100 8.03 8.13 8.03 0 0 0
20/01/2020
8.08
 172,600 8.08 8.08 7.98 0 0 0
17/01/2020
8.08
 225,509 8.08 8.18 8.03 0 0 0
16/01/2020
8.08
 230,035 8.08 8.18 8.03 0 0 0
15/01/2020
8.08
 208,690 8.13 8.18 7.98 0 0 0
14/01/2020
8.18
 262,140 8.27 8.37 7.84 0 0 0
13/01/2020
8.27
 192,100 8.27 8.37 8.27 0 0 0
10/01/2020
8.27
 188,950 8.27 8.42 8.27 0 0 0
09/01/2020
8.32
 216,205 8.13 8.37 8.03 0 0 0
08/01/2020
8.18
 160,880 7.89 8.18 7.89 0 0 0
07/01/2020
7.94
 141,400 7.89 7.94 7.84 0 0 0
06/01/2020
7.94
 84,900 7.89 7.94 7.84 0 0 0
03/01/2020
7.94
 86,280 7.89 7.94 7.84 0 0 0
02/01/2020
7.94
 141,105 7.89 7.94 7.84 0 0 0
31/12/2019
7.94
 128,200 7.94 7.94 7.89 0 0 0
30/12/2019
7.98
 219,305 7.94 7.98 7.94 0 500 0.0
27/12/2019
7.98
 155,330 7.94 7.98 7.89 0 0 0

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