Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	5.86	5.86	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	5.79	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	5.79	5.89	5.73	0	0	0
16/05/2018	5.76	230,800	5.95	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	5.98	5.98	5.89	0	0	0
08/05/2018	5.95	326,600	6.07	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	5.64	5.79	5.61	0	0	0
16/04/2018	5.61	255,730	5.57	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	5.61	5.61	5.48	0	29,586	-0.5
10/04/2018	5.57	288,900	5.61	5.61	5.45	0	78,000	-1.4
09/04/2018	5.57	311,510	5.61	5.70	5.54	0	0	0
06/04/2018	5.57	242,704	5.67	5.70	5.51	0	0	0
05/04/2018	5.64	270,600	5.73	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	5.73	5.76	5.57	0	0	0
30/03/2018	5.70	383,300	5.64	5.79	5.57	0	0	0
29/03/2018	5.61	706,200	5.61	5.82	5.57	0	0	0
28/03/2018	5.57	500,750	5.64	5.92	5.57	0	0	0
27/03/2018	5.61	382,300	5.61	5.70	5.57	0	0	0
26/03/2018	5.57	352,200	5.79	5.82	5.54	0	0	0
23/03/2018	5.76	426,161	6.14	6.14	5.61	0	0	0
22/03/2018	6.10	541,700	6.57	6.57	6.07	0	0	0
21/03/2018	6.20	498,133	6.42	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	6.88	6.95	6.73	0	0	0
16/03/2018	6.85	604,809	6.76	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	5.89	5.89	5.76	0	0	0
12/03/2018	5.86	513,600	5.73	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	6.01	6.01	5.79	0	0	0
07/03/2018	5.98	336,526	5.54	5.98	5.54	0	0	0
06/03/2018	5.51	565,700	5.39	5.54	5.29	0	0	0
05/03/2018	5.36	486,000	5.33	5.36	5.26	0	0	0
02/03/2018	5.29	274,100	5.33	5.33	5.23	0	0	0
01/03/2018	5.29	184,410	5.39	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	5.42	5.42	5.29	0	0	0
23/02/2018	5.39	157,792	5.45	5.45	5.29	0	0	0
22/02/2018	5.39	168,526	5.51	5.51	5.29	0	0	0
21/02/2018	5.45	159,900	5.42	5.51	5.39	0	0	0
13/02/2018	5.39	151,564	5.42	5.51	5.29	0	0	0
12/02/2018	5.39	102,700	5.39	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	5.48	5.48	5.33	0	0	0
07/02/2018	5.42	562,405	5.48	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	5.57	5.57	5.39	0	0	0
02/02/2018	5.54	494,225	5.57	5.61	5.42	0	0	0
01/02/2018	5.51	482,100	5.57	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	5.61	5.64	5.45	0	0	0
29/01/2018	5.54	317,700	5.61	5.61	5.45	0	0	0
26/01/2018	5.57	272,135	5.61	5.61	5.45	0	0	0
25/01/2018	5.57	256,300	5.64	5.64	5.48	0	0	0
24/01/2018	5.57	314,800	5.54	5.64	5.51	0	0	0
23/01/2018	5.54	637,046	5.48	5.70	5.42	0	0	0
22/01/2018	5.48	330,200	5.48	5.54	5.39	0	0	0
19/01/2018	5.48	219,100	5.48	5.51	5.42	0	0	0
18/01/2018	5.48	260,954	5.48	5.51	5.39	0	0	0
17/01/2018	5.48	213,700	5.54	5.54	5.42	0	0	0
16/01/2018	5.51	433,300	5.57	5.61	5.45	0	0	0
15/01/2018	5.51	349,614	5.54	5.54	5.39	0	0	0
12/01/2018	5.48	347,567	5.51	5.54	5.39	0	5,000	-0.1
11/01/2018	5.48	250,975	5.48	5.48	5.36	0	0	0
10/01/2018	5.48	344,400	5.48	5.51	5.39	0	0	0
09/01/2018	5.48	399,525	5.51	5.54	5.39	0	0	0
08/01/2018	5.48	314,000	5.57	5.57	5.39	0	0	0
05/01/2018	5.51	520,159	5.51	5.57	5.39	0	0	0
04/01/2018	5.51	457,520	5.57	5.61	5.39	0	0	0
03/01/2018	5.54	610,125	5.54	5.61	5.42	0	0	0
02/01/2018	5.48	334,900	5.57	5.64	5.42	0	0	0
29/12/2017	5.57	366,715	5.48	5.57	5.39	0	0	0
28/12/2017	5.48	400,100	5.51	5.61	5.39	0	0	0
27/12/2017	5.51	354,950	5.70	5.73	5.51	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 (2026-09-04)	-0.40	-1.68%	27,868,600	80,900	1.0	23.20 24 23.70
2 tháng (2026-08-05)	-0.41	-1.74%	50,354,200	-198,200	-6.1	22.88 24.09 23.70
3 tháng (2026-07-06)	-1.07	-4.35%	80,817,400	-269,100	-7.7	22.88 24.84 23.70
6 tháng (2026-04-07)	-0.97	-3.99%	157,896,100	-36,300	-1.7	22.88 25.12 23.70
12 tháng (2025-10-09)	-2.27	-8.86%	286,498,500	-913,000	-25.3	22.88 27.16 23.70
24 tháng (2024-10-14)	-1.35	-5.45%	456,916,732	-142,400	-3.2	20.06 27.16 23.70
36 tháng (2023-10-20)	5.04	27.42%	590,681,521	167,898	5.6	17.91 27.16 23.70
60 tháng (2021-11-01)	3.81	19.43%	755,053,994	160,452	5.4	16.81 34.13 23.70

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH