Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	5.64	266,900	5.61	5.73	5.61	130,000	0	2.3
15/11/2018	5.61	139,700	5.64	5.70	5.61	0	0	0
14/11/2018	5.64	217,600	5.73	5.73	5.61	0	0	0
13/11/2018	5.73	195,249	5.73	5.79	5.64	0	0	0
12/11/2018	5.73	181,200	5.73	5.76	5.67	0	0	0
09/11/2018	5.73	237,500	5.79	5.79	5.70	0	0	0
08/11/2018	5.79	225,600	5.73	5.92	5.73	0	0	0
07/11/2018	5.73	198,600	5.73	5.76	5.70	0	0	0
06/11/2018	5.73	205,600	5.76	5.79	5.73	0	0	0
05/11/2018	5.76	183,603	5.73	5.76	5.70	0	0	0
02/11/2018	5.73	212,546	5.73	5.79	5.73	0	0	0
01/11/2018	5.73	182,500	5.76	5.76	5.67	0	0	0
31/10/2018	5.76	201,540	5.67	5.79	5.70	0	0	0
30/10/2018	5.67	205,800	5.67	5.76	5.67	0	0	0
29/10/2018	5.67	217,800	5.67	5.79	5.64	0	0	0
26/10/2018	5.67	211,800	5.70	5.76	5.64	0	0	0
25/10/2018	5.70	219,500	5.67	5.70	5.61	0	0	0
24/10/2018	5.67	214,800	5.70	5.79	5.61	0	0	0
23/10/2018	5.70	207,886	5.70	5.73	5.61	0	0	0
22/10/2018	5.70	208,900	5.73	5.76	5.67	0	0	0
19/10/2018	5.73	187,200	5.73	5.73	5.64	0	0	0
18/10/2018	5.73	121,206	5.73	5.73	5.67	0	0	0
17/10/2018	5.73	214,680	5.73	5.79	5.70	0	0	0
16/10/2018	5.73	224,200	5.67	5.73	5.57	0	0	0
15/10/2018	5.67	203,100	5.70	5.70	5.64	0	0	0
12/10/2018	5.70	212,600	5.67	5.70	5.61	0	0	0
11/10/2018	5.67	207,800	5.67	5.67	5.61	0	0	0
10/10/2018	5.67	220,600	5.67	5.67	5.61	0	0	0
09/10/2018	5.67	212,400	5.67	5.70	5.64	0	0	0
08/10/2018	5.67	215,700	5.70	5.70	5.64	0	0	0
05/10/2018	5.70	214,800	5.70	5.76	5.67	0	0	0
04/10/2018	5.70	232,520	5.70	5.76	5.67	0	0	0
03/10/2018	5.70	221,257	5.70	5.73	5.67	0	0	0
02/10/2018	5.70	245,800	5.73	5.76	5.67	0	0	0
01/10/2018	5.73	215,910	5.73	5.79	5.67	0	0	0
28/09/2018	5.73	246,100	5.82	5.86	5.73	0	0	0
27/09/2018	5.82	230,220	5.67	5.92	5.70	0	0	0
26/09/2018	5.67	235,200	5.67	5.76	5.64	0	0	0
25/09/2018	5.67	221,207	5.70	5.76	5.67	0	0	0
24/09/2018	5.70	242,690	5.70	5.73	5.67	0	0	0
21/09/2018	5.70	230,330	5.70	5.76	5.67	0	0	0
20/09/2018	5.70	232,840	5.73	5.73	5.67	0	0	0
19/09/2018	5.73	219,900	5.73	5.79	5.67	0	0	0
18/09/2018	5.73	248,200	5.73	5.76	5.64	0	0	0
17/09/2018	5.73	201,799	5.76	5.76	5.73	0	0	0
14/09/2018	5.76	241,800	5.76	5.79	5.70	0	0	0
13/09/2018	5.76	233,800	5.79	5.86	5.70	0	0	0
12/09/2018	5.79	306,400	5.76	5.79	5.73	0	0	0
11/09/2018	5.76	215,400	5.73	5.86	5.73	0	0	0
10/09/2018	5.73	216,200	5.76	5.76	5.70	0	0	0
07/09/2018	5.76	239,441	5.76	5.79	5.70	0	0	0
06/09/2018	5.76	253,400	5.79	5.89	5.76	0	0	0
05/09/2018	5.79	292,000	5.89	5.98	5.76	0	0	0
04/09/2018	5.89	263,100	6.07	6.17	5.89	0	0	0
31/08/2018	6.07	284,106	6.17	6.23	5.98	0	0	0
30/08/2018	6.17	389,525	5.95	6.17	5.95	0	0	0
29/08/2018	5.95	214,700	5.95	5.98	5.89	0	0	0
28/08/2018	5.95	219,506	5.98	6.04	5.95	0	0	0
27/08/2018	5.98	260,693	5.95	6.04	5.95	0	0	0
24/08/2018	5.95	326,190	5.92	6.07	5.82	0	0	0
23/08/2018	5.92	243,306	5.89	5.95	5.82	0	0	0
22/08/2018	5.89	208,000	5.89	5.92	5.82	0	0	0
21/08/2018	5.89	256,800	5.89	5.92	5.82	0	0	0
20/08/2018	5.89	221,200	5.92	5.95	5.86	0	0	0
17/08/2018	5.92	249,100	5.89	5.92	5.82	0	0	0
16/08/2018	5.89	233,650	5.89	5.92	5.76	0	0	0
15/08/2018	5.89	230,900	5.92	5.92	5.82	0	0	0
14/08/2018	5.92	305,800	5.95	5.95	5.86	0	0	0
13/08/2018	5.95	242,800	5.95	5.95	5.86	0	0	0
10/08/2018	5.95	235,800	5.95	5.95	5.82	0	0	0
09/08/2018	5.95	244,200	5.95	5.98	5.82	0	0	0
08/08/2018	5.95	251,506	5.92	5.95	5.86	0	0	0
07/08/2018	5.92	210,130	5.95	5.95	5.86	0	0	0
06/08/2018	5.95	266,200	5.95	6.01	5.89	0	0	0
03/08/2018	5.95	207,900	5.92	5.98	5.89	0	0	0
02/08/2018	5.92	274,706	5.89	5.92	5.79	0	0	0
01/08/2018	5.89	232,300	6.01	6.04	5.82	0	0	0
31/07/2018	6.01	216,500	6.01	6.04	5.86	0	0	0
30/07/2018	6.01	282,656	5.92	6.01	5.86	0	0	0
27/07/2018	5.92	334,300	5.79	5.95	5.76	0	0	0
26/07/2018	5.79	203,908	5.76	5.92	5.70	0	0	0
25/07/2018	5.76	234,100	5.73	5.76	5.67	0	0	0
24/07/2018	5.73	265,891	5.98	5.98	5.73	0	0	0
23/07/2018	5.98	249,008	5.95	5.98	5.79	0	0	0
20/07/2018	5.95	225,600	5.98	5.98	5.86	0	0	0
19/07/2018	5.98	252,100	6.20	6.20	5.98	0	0	0
18/07/2018	6.20	324,356	6.14	6.38	6.10	0	0	0
17/07/2018	6.14	356,245	5.92	6.20	5.89	0	100	0.0
16/07/2018	5.92	243,700	5.82	5.98	5.79	0	0	0
13/07/2018	5.82	210,256	5.76	5.89	5.70	0	0	0
12/07/2018	5.76	208,600	5.76	5.82	5.70	0	0	0
11/07/2018	5.76	166,300	5.76	5.79	5.67	0	0	0
10/07/2018	5.76	210,100	5.73	5.86	5.67	0	0	0
09/07/2018	5.73	177,900	5.61	5.76	5.61	0	0	0
06/07/2018	5.61	195,900	5.54	5.67	5.54	0	0	0
05/07/2018	5.54	234,100	5.61	5.67	5.54	0	0	0
04/07/2018	5.61	340,400	5.57	5.67	5.57	0	0	0
03/07/2018	5.57	159,870	5.64	5.70	5.57	0	0	0
02/07/2018	5.64	200,200	5.73	5.79	5.64	0	0	0
29/06/2018	5.73	210,900	5.79	5.82	5.64	0	0	0

Page:
<<
20
21
22
>>

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

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH