Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	5.82	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	5.79	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	5.79	5.82	5.64	0	0	0
18/06/2018	5.79	210,700	5.76	5.82	5.76	0	0	0
15/06/2018	5.76	225,000	5.76	5.89	5.76	0	0	0
14/06/2018	5.76	209,900	5.76	5.86	5.73	0	0	0
13/06/2018	5.76	213,100	5.73	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	5.76	5.79	5.73	0	0	0
01/06/2018	5.76	156,370	5.79	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
28/05/2018	5.82	207,800	5.86	5.89	5.79	0	0	0
25/05/2018	5.86	232,200	5.86	5.89	5.76	0	0	0
24/05/2018	5.86	203,616	5.89	5.89	5.73	0	0	0
23/05/2018	5.89	242,200	5.82	5.89	5.73	0	0	0
22/05/2018	5.82	241,500	5.76	5.82	5.61	0	0	0
21/05/2018	5.76	270,400	5.79	5.86	5.76	0	0	0
18/05/2018	5.79	264,000	5.79	5.86	5.73	0	0	0
17/05/2018	5.79	248,900	5.76	5.89	5.73	0	0	0
16/05/2018	5.76	230,800	5.98	5.98	5.70	0	0	0
15/05/2018	5.98	254,400	5.86	5.98	5.76	0	0	0
14/05/2018	5.86	293,600	5.98	6.01	5.86	0	0	0
11/05/2018	5.98	333,405	5.82	5.98	5.64	0	0	0
10/05/2018	5.82	343,500	5.95	5.95	5.73	0	0	0
09/05/2018	5.95	297,180	5.95	5.98	5.89	0	0	0
08/05/2018	5.95	326,600	6.04	6.07	5.95	0	0	0
07/05/2018	6.04	298,612	5.82	6.07	5.79	0	0	0
04/05/2018	5.82	247,400	5.79	5.86	5.76	0	0	0
03/05/2018	5.79	208,800	5.79	5.82	5.73	0	0	0
02/05/2018	5.79	205,310	5.86	5.92	5.76	0	0	0
27/04/2018	5.86	344,008	5.86	6.01	5.73	0	0	0
26/04/2018	5.86	300,520	5.86	5.92	5.76	0	0	0
24/04/2018	5.86	237,913	5.86	5.86	5.73	0	0	0
23/04/2018	5.86	350,945	5.92	5.92	5.76	0	0	0
20/04/2018	5.92	430,440	6.26	6.26	5.82	0	0	0
19/04/2018	6.26	228,985	6.14	6.29	6.10	0	0	0
18/04/2018	6.14	434,896	5.79	6.20	5.76	0	0	0
17/04/2018	5.79	367,244	5.61	5.79	5.61	0	0	0
16/04/2018	5.61	255,730	5.54	5.67	5.48	0	0	0
13/04/2018	5.54	161,400	5.61	5.64	5.51	0	0	0
12/04/2018	5.61	181,100	5.54	5.61	5.48	0	0	0
11/04/2018	5.54	144,986	5.57	5.61	5.48	0	29,586	-0.5
10/04/2018	5.57	288,900	5.57	5.61	5.45	0	78,000	-1.4
09/04/2018	5.57	311,510	5.57	5.70	5.54	0	0	0
06/04/2018	5.57	242,704	5.64	5.70	5.51	0	0	0
05/04/2018	5.64	270,600	5.70	5.79	5.64	0	0	0
04/04/2018	5.70	340,600	5.67	5.76	5.64	0	0	0
03/04/2018	5.67	236,400	5.76	5.76	5.61	0	0	0
02/04/2018	5.76	378,945	5.70	5.76	5.57	0	0	0
30/03/2018	5.70	383,300	5.61	5.79	5.57	0	0	0
29/03/2018	5.61	706,200	5.57	5.82	5.57	0	0	0
28/03/2018	5.57	500,750	5.61	5.92	5.57	0	0	0
27/03/2018	5.61	382,300	5.57	5.70	5.57	0	0	0
26/03/2018	5.57	352,200	5.76	5.82	5.54	0	0	0
23/03/2018	5.76	426,161	6.10	6.14	5.61	0	0	0
22/03/2018	6.10	541,700	6.20	6.57	6.07	0	0	0
21/03/2018	6.20	498,133	6.38	6.51	6.14	0	1,000	0.0
20/03/2018	6.38	726,300	6.73	6.73	6.35	0	0	0
19/03/2018	6.73	482,100	6.85	6.95	6.73	0	0	0
16/03/2018	6.85	604,809	6.73	7.29	6.73	0	0	0
15/03/2018	6.73	634,074	6.20	6.79	6.20	0	0	0
14/03/2018	6.20	397,650	5.89	6.23	5.89	0	0	0
13/03/2018	5.89	485,590	5.86	5.89	5.76	0	0	0
12/03/2018	5.86	513,600	5.70	5.95	5.73	0	0	0
09/03/2018	5.70	331,873	5.79	5.79	5.67	0	0	0
08/03/2018	5.79	237,515	5.98	6.01	5.79	0	0	0
07/03/2018	5.98	336,526	5.51	5.98	5.54	0	0	0
06/03/2018	5.51	565,700	5.36	5.54	5.29	0	0	0
05/03/2018	5.36	486,000	5.29	5.36	5.26	0	0	0
02/03/2018	5.29	274,100	5.29	5.33	5.23	0	0	0
01/03/2018	5.29	184,410	5.33	5.39	5.23	0	0	0
28/02/2018	5.33	167,500	5.39	5.39	5.29	0	0	0
27/02/2018	5.39	405,610	5.39	5.39	5.29	0	0	0
26/02/2018	5.39	158,411	5.39	5.42	5.29	0	0	0
23/02/2018	5.39	157,792	5.39	5.45	5.29	0	0	0
22/02/2018	5.39	168,526	5.45	5.51	5.29	0	0	0
21/02/2018	5.45	159,900	5.39	5.51	5.39	0	0	0
13/02/2018	5.39	151,564	5.39	5.51	5.29	0	0	0
12/02/2018	5.39	102,700	5.36	5.42	5.29	0	0	0
09/02/2018	5.36	79,635	5.42	5.42	5.33	0	0	0
08/02/2018	5.42	486,400	5.42	5.48	5.33	0	0	0
07/02/2018	5.42	562,405	5.36	5.48	5.29	0	0	0
06/02/2018	5.36	204,200	5.48	5.48	5.23	0	0	0
05/02/2018	5.48	157,200	5.54	5.57	5.39	0	0	0
02/02/2018	5.54	494,225	5.51	5.61	5.42	0	0	0
01/02/2018	5.51	482,100	5.54	5.57	5.42	0	0	0
31/01/2018	5.54	212,300	5.57	5.61	5.48	0	0	0
30/01/2018	5.57	227,550	5.54	5.64	5.45	0	0	0

Page:
<<
21
22
23
>>

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