CTCP Tập đoàn Nam Mê Kông (vc3)

23.80
-0.20
(-0.83%)
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
(2026-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2017
6.32
 979,500 6.29 6.32 6.20 100 0 0.0
07/09/2017
6.29
 992,700 6.38 6.38 6.23 0 5,000 -0.1
06/09/2017
6.38
 1,110,320 6.45 6.54 6.26 0 0 0
05/09/2017
6.45
 849,700 6.32 6.45 6.17 0 0 0
01/09/2017
6.32
 841,200 6.29 6.32 6.17 0 0 0
31/08/2017
6.29
 681,623 6.38 6.38 6.20 0 0 0
30/08/2017
6.38
 939,500 6.45 6.54 6.23 0 0 0
29/08/2017
6.45
 1,029,809 6.42 6.48 6.17 0 0 0
28/08/2017
6.42
 996,220 6.38 6.45 6.20 0 0 0
25/08/2017
6.38
 777,060 6.32 6.45 6.32 0 0 0
24/08/2017
6.32
 833,219 6.29 6.38 6.17 0 3,000 -0.1
23/08/2017
6.29
 670,451 6.38 6.48 6.17 0 0 0
22/08/2017
6.38
 1,098,005 6.51 6.60 6.23 0 0 0
21/08/2017
6.51
 800,597 6.60 6.70 6.38 0 0 0
18/08/2017
6.60
 767,593 6.73 6.85 6.51 0 0 0
17/08/2017
6.73
 879,385 6.79 6.91 6.70 100 0 0.0
16/08/2017
6.79
 842,613 6.70 6.82 6.66 0 0 0
15/08/2017
6.70
 737,750 6.51 6.73 6.45 0 0 0
14/08/2017
6.51
 740,915 6.32 6.51 6.23 0 0 0
11/08/2017
6.32
 598,520 6.35 6.54 6.26 0 0 0
10/08/2017
6.35
 1,099,158 6.10 6.42 5.92 0 5,000 -0.1
09/08/2017
6.10
 886,460 6.07 6.29 5.95 8,000 0 0.2
08/08/2017
6.07
 765,438 6.07 6.10 5.92 0 0 0
07/08/2017
6.07
 1,003,755 6.23 6.42 5.92 2,000 0 0.0
04/08/2017
6.23
 784,600 6.38 6.54 6.07 0 0 0
03/08/2017
6.38
 875,698 6.82 6.85 6.38 0 0 0
02/08/2017
6.82
 634,400 6.88 7.01 6.70 0 0 0
01/08/2017
6.88
 793,450 6.91 6.98 6.70 0 0 0
31/07/2017
6.91
 897,350 6.54 6.91 6.26 0 0 0
28/07/2017
6.54
 980,849 6.38 6.79 6.14 3,000 7,000 -0.1
27/07/2017
6.38
 825,445 5.89 6.42 5.70 0 0 0
26/07/2017
5.89
 700,419 6.01 6.10 5.82 0 0 0
25/07/2017
6.01
 961,495 5.76 6.14 5.67 0 0 0
24/07/2017
5.76
 689,530 5.95 5.98 5.73 4,000 0 0.1
21/07/2017
5.95
 568,837 6.01 6.07 5.92 0 0 0
20/07/2017
6.01
 594,780 6.04 6.14 5.92 0 0 0
19/07/2017
6.04
 893,045 6.32 6.42 5.98 1,000 0 0.0
18/07/2017
6.32
 563,300 6.57 6.66 6.23 0 0 0
17/07/2017
6.57
 994,975 6.98 7.04 6.48 0 0 0
14/07/2017
6.98
 1,180,599 6.60 7.07 6.29 0 0 0
13/07/2017
6.60
 820,624 6.95 7.07 6.57 0 0 0
12/07/2017
6.95
 1,126,766 7.10 7.23 6.85 0 0 0
11/07/2017
7.10
 682,514 7.10 7.26 6.98 0 0 0
10/07/2017
7.10
 629,652 7.23 7.29 6.98 0 0 0
07/07/2017
7.23
 683,179 7.23 7.32 7.13 0 0 0
06/07/2017
7.23
 528,200 7.23 7.32 7.16 0 0 0
05/07/2017
7.23
 440,238 7.26 7.32 7.16 0 0 0
04/07/2017
7.26
 684,219 7.35 7.41 7.23 1,000 0 0.0
03/07/2017
7.35
 852,605 7.26 7.35 7.23 0 0 0
30/06/2017
7.26
 935,743 7.19 7.38 7.10 0 0 0
29/06/2017
7.19
 988,660 7.29 7.35 7.10 2,000 2,000 0.0
28/06/2017
7.29
 989,000 7.23 7.38 7.16 0 0 0
27/06/2017
7.23
 770,200 7.29 7.41 7.13 0 0 0
26/06/2017
7.29
 1,010,668 7.41 7.57 7.16 0 0 0
23/06/2017
7.41
 624,120 7.51 7.57 7.26 0 0 0
22/06/2017
7.51
 754,429 7.26 7.51 7.16 0 0 0
21/06/2017
7.26
 692,510 7.51 7.79 7.19 0 0 0
20/06/2017
7.51
 1,101,920 7.60 7.82 7.32 20,000 0 0.5
19/06/2017
7.60
 1,191,460 7.57 7.75 7.38 0 0 0
16/06/2017
7.57
 1,201,596 7.35 7.60 7.32 2,000 0 0.0
15/06/2017
7.35
 960,902 7.35 7.41 7.13 0 0 0
14/06/2017
7.35
 1,112,410 7.57 7.66 7.32 0 0 0
13/06/2017
7.57
 1,147,550 7.69 7.79 7.41 0 0 0
12/06/2017
7.69
 1,129,152 7.79 8.10 7.47 0 0 0
09/06/2017
7.79
 1,292,655 7.72 8.10 6.98 0 0 0
08/06/2017
7.72
 1,272,138 8.56 8.66 7.72 0 0 0
07/06/2017
8.56
 1,032,977 8.69 8.91 8.32 0 0 0
06/06/2017
8.69
 905,351 9.03 9.25 8.53 0 0 0
05/06/2017
9.03
 820,108 8.88 9.13 8.56 0 0 0
02/06/2017
8.88
 1,056,729 8.97 9.09 8.32 0 0 0
01/06/2017
8.97
 963,740 9.28 9.31 8.84 0 0 0
31/05/2017
9.28
 970,403 9.65 9.78 9.19 0 0 0
30/05/2017
9.65
 777,025 9.97 10.00 9.62 0 0 0
29/05/2017
9.97
 774,005 9.75 10.00 9.59 0 5,000 -0.2
26/05/2017
9.75
 733,687 9.72 9.84 9.53 0 1 0.0
25/05/2017
9.72
 764,607 9.97 10.03 9.53 0 0 0
24/05/2017
9.97
 530,500 10.56 10.56 9.87 0 0 0
23/05/2017
10.56
 648,300 10.25 10.81 9.97 0 0 0
22/05/2017
10.25
 753,173 9.93 10.46 9.90 5,000 0 0.2
19/05/2017
9.93
 743,200 9.72 9.93 9.72 0 0 0
18/05/2017
9.72
 613,300 9.19 9.78 9.13 0 0 0
17/05/2017
9.19
 320,700 9.19 9.28 9.13 0 0 0
16/05/2017
9.19
 356,800 9.22 9.28 9.16 0 0 0
15/05/2017
9.22
 396,800 9.34 9.37 9.19 0 0 0
12/05/2017
9.34
 451,300 9.31 9.47 9.25 0 0 0
11/05/2017
9.31
 498,700 9.19 9.41 9.16 0 0 0
10/05/2017
9.19
 498,600 9.09 9.28 9.03 0 0 0
09/05/2017
9.09
 494,650 9.22 9.31 9.00 0 0 0
08/05/2017
9.22
 609,500 8.91 9.37 8.84 0 0 0
05/05/2017
8.91
 481,500 8.97 9.16 8.81 0 0 0
04/05/2017
8.97
 515,200 9.28 9.34 8.91 0 0 0
03/05/2017
9.28
 652,400 9.31 9.41 9.03 0 0 0
28/04/2017
9.31
 581,040 9.44 9.47 9.19 0 0 0
27/04/2017
9.44
 614,900 9.34 9.50 9.25 0 0 0
26/04/2017
9.34
 529,300 9.62 9.65 9.34 0 0 0
25/04/2017
9.62
 412,407 9.69 9.69 9.47 0 0 0
24/04/2017
9.69
 361,703 9.78 9.90 9.65 0 0 0
21/04/2017
9.78
 467,613 9.56 9.90 9.44 0 0 0
20/04/2017
9.56
 412,400 9.59 9.72 9.37 0 0 0
19/04/2017
9.59
 705,640 9.75 9.78 9.34 0 0 0

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