Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	5.64	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	5.70	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	5.70	5.92	5.70	0	0	0
26/09/2018	5.67	235,200	5.70	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	5.73	5.73	5.67	0	0	0
21/09/2018	5.70	230,330	5.73	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	5.76	5.79	5.67	0	0	0
18/09/2018	5.73	248,200	5.76	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	5.82	5.89	5.76	0	0	0
05/09/2018	5.79	292,000	5.92	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	6.14	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	5.92	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	5.89	5.95	5.86	0	0	0
17/08/2018	5.92	249,100	5.92	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	5.92	5.95	5.86	0	0	0
13/08/2018	5.95	242,800	5.92	5.95	5.86	0	0	0
10/08/2018	5.95	235,800	5.92	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	5.92	5.92	5.79	0	0	0
01/08/2018	5.89	232,300	5.95	6.04	5.82	0	0	0
31/07/2018	5.86	216,500	5.98	6.01	6.04	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	5.76	5.76	5.67	0	0	0
24/07/2018	5.73	265,891	5.95	5.95	5.73	0	0	0
23/07/2018	5.98	249,008	5.92	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	6.17	6.17	5.98	0	0	0
18/07/2018	6.20	324,356	6.10	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	5.64	5.76	5.61	0	0	0
06/07/2018	5.61	195,900	5.61	5.67	5.54	0	0	0
05/07/2018	5.54	234,100	5.64	5.67	5.54	0	0	0
04/07/2018	5.61	340,400	5.64	5.67	5.57	0	0	0
03/07/2018	5.57	159,870	5.70	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
28/06/2018	5.79	335,686	5.79	5.86	5.76	0	20,000	-0.4
27/06/2018	5.79	219,100	5.79	5.86	5.73	0	0	0
26/06/2018	5.79	201,150	5.82	5.82	5.73	0	0	0
25/06/2018	5.82	205,400	5.51	5.89	5.51	0	0	0
22/06/2018	5.82	224,300	5.76	5.82	5.70	0	0	0
21/06/2018	5.76	206,600	5.82	5.82	5.70	0	0	0
20/06/2018	5.79	207,100	5.79	5.82	5.73	0	0	0
19/06/2018	5.79	229,900	5.82	5.82	5.64	0	0	0
18/06/2018	5.79	210,700	5.79	5.82	5.76	0	0	0
15/06/2018	5.76	225,000	5.79	5.89	5.76	0	0	0
14/06/2018	5.76	209,900	5.79	5.86	5.73	0	0	0
13/06/2018	5.76	213,100	5.76	5.82	5.73	0	0	0
12/06/2018	5.73	226,500	5.86	5.86	5.73	0	0	0
11/06/2018	5.86	219,980	5.86	5.92	5.73	0	0	0
08/06/2018	5.86	231,770	5.89	5.89	5.76	0	0	0
07/06/2018	5.89	203,800	5.92	5.92	5.82	0	0	0
06/06/2018	5.92	205,748	5.98	6.01	5.86	0	0	0
05/06/2018	5.98	326,630	5.79	6.07	5.79	0	0	0
04/06/2018	5.79	171,600	5.79	5.79	5.73	0	0	0
01/06/2018	5.76	156,370	5.82	5.86	5.73	0	0	0
31/05/2018	5.79	184,142	5.82	5.89	5.79	0	0	0
30/05/2018	5.82	217,000	5.82	5.86	5.79	0	0	0
29/05/2018	5.82	234,100	5.82	5.89	5.79	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 (2026-09-04)	-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

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH