CTCP Tập đoàn Nam Mê Kông (vc3)

27.80
-0.10
(-0.36%)
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
(2024-10-16) 		-0.90 -3.14% 13,043,600 -234,400 -6.6
27.80
28.80
27.80
2 tháng
(2024-09-16) 		-0.90 -3.14% 25,003,500 -7,500 -0.1
27.80
29.30
27.80
3 tháng
(2024-08-19) 		-0.40 -1.42% 32,671,300 139,398 4.1
27.80
29.80
27.80
6 tháng
(2024-05-20) 		0.57 2.09% 62,414,700 139,398 4.1
25.18
29.80
27.80
12 tháng
(2023-11-21) 		6.55 30.82% 135,913,600 138,798 4.1
21.07
29.80
27.80
24 tháng
(2022-11-28) 		2.65 10.53% 241,311,049 138,796 4.1
20.12
29.80
27.80
36 tháng
(2021-12-01) 		-5.28 -15.96% 295,521,807 137,352 4.0
20.12
39.99
27.80
60 tháng
(2019-12-12) 		18.33 193.61% 391,045,443 99,720 3.5
8.57
39.99
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
5.41
 62,630 5.43 5.43 4.89 200 0 0.0
08/09/2015
5.43
 42,600 5.14 5.43 5.12 0 0 0
07/09/2015
5.14
 37,320 5.14 5.30 4.95 0 0 0
04/09/2015
5.14
 33,778 5.09 5.41 5.07 0 0 0
03/09/2015
5.09
 39,800 5.08 5.09 4.83 0 0 0
01/09/2015
5.08
 47,543 4.89 5.08 4.83 0 0 0
31/08/2015
4.89
 27,400 4.93 4.93 4.83 200 0 0.0
28/08/2015
4.93
 45,000 4.49 4.93 4.49 200 0 0.0
27/08/2015
4.49
 29,500 4.33 4.71 4.36 300 0 0.0
26/08/2015
4.33
 9,300 3.94 4.33 3.55 0 0 0
25/08/2015
3.94
 5,000 3.97 3.97 3.83 0 0 0
24/08/2015
3.97
 15,900 3.97 3.97 3.68 0 900 -0.0
21/08/2015
3.97
 6,900 4.40 4.40 3.97 200 0 0.0
20/08/2015
4.40
 5,700 4.68 4.70 4.27 0 0 0
19/08/2015
4.68
 58,300 4.36 4.68 4.21 0 0 0
18/08/2015
4.36
 30,400 4.56 5.01 4.26 0 0 0
17/08/2015
4.56
 20,900 4.15 4.56 4.16 0 0 0
14/08/2015
4.15
 25,300 4.15 4.57 4.15 0 0 0
13/08/2015
4.15
 14,700 4.07 4.15 3.72 0 0 0
12/08/2015
4.07
 14,700 4.06 4.09 3.68 0 0 0
11/08/2015
4.06
 3,200 4.01 4.06 4.05 0 0 0
10/08/2015
4.01
 8,100 4.43 4.43 4.01 0 0 0
07/08/2015
4.43
 11,800 4.43 4.43 4.43 0 0 0
06/08/2015
4.43
 100 4.04 4.43 4.43 0 0 0
05/08/2015
4.04
 600 3.67 4.04 3.77 0 0 0
04/08/2015
3.67
 0 3.67 3.67 3.67 0 0 0
03/08/2015
3.67
 500 4.05 4.05 3.67 0 0 0
31/07/2015
4.05
 5,000 3.86 4.05 4.01 0 0 0
30/07/2015
3.86
 1,900 3.96 3.96 3.86 0 0 0
29/07/2015
3.96
 3,337 3.86 4.15 3.96 300 0 0.0
28/07/2015
3.86
 17,000 3.91 3.91 3.86 0 0 0
27/07/2015
3.91
 0 3.91 3.91 3.91 0 0 0
24/07/2015
3.91
 5,015 3.91 3.91 3.52 0 0 0
23/07/2015
3.91
 7,000 3.89 3.91 3.89 0 0 0
22/07/2015
3.89
 6,600 3.87 3.91 3.86 0 0 0
21/07/2015
3.87
 6,000 3.88 3.88 3.57 0 0 0
20/07/2015
3.88
 31,618 3.54 3.89 3.20 400 0 0.0
17/07/2015
3.54
 9,600 3.23 3.55 3.05 500 0 0.0
16/07/2015
3.23
 12,794 2.94 3.23 2.93 0 0 0
15/07/2015
2.94
 6,400 2.94 2.94 2.75 0 200 -0.0
14/07/2015
2.94
 7,495 2.99 2.99 2.80 0 0 0
13/07/2015
2.99
 2,300 3.07 3.07 2.99 0 0 0
10/07/2015
3.07
 21,748 3.08 3.08 2.80 0 0 0
09/07/2015
3.08
 158 2.93 3.08 3.08 0 0 0
08/07/2015
2.93
 17,800 2.93 2.93 2.92 0 0 0
07/07/2015
2.93
 6,000 2.93 2.93 2.90 0 0 0
06/07/2015
2.93
 12,400 2.90 2.94 2.80 0 0 0
03/07/2015
2.90
 13,694 2.90 2.90 2.73 0 0 0
02/07/2015
2.90
 11,500 2.92 2.92 2.66 0 0 0
01/07/2015
2.92
 12,800 2.88 2.92 2.87 0 0 0
30/06/2015
2.88
 6,700 2.79 2.92 2.79 0 0 0
29/06/2015
2.79
 11,500 2.79 2.80 2.79 0 0 0
26/06/2015
2.79
 11,773 2.79 2.90 2.62 700 0 0.0
25/06/2015
2.79
 206 2.78 2.79 2.79 0 0 0
24/06/2015
2.78
 6,000 2.79 2.79 2.78 0 0 0
23/06/2015
2.79
 27,500 2.79 2.79 2.71 0 0 0
22/06/2015
2.79
 6,700 2.79 2.80 2.70 0 0 0
19/06/2015
2.79
 3,000 2.71 2.79 2.71 0 0 0
18/06/2015
2.71
 17,194 2.78 2.80 2.70 0 0 0
17/06/2015
2.78
 34,536 2.64 2.80 2.64 0 1,000 -0.0
16/06/2015
2.64
 38,400 2.55 2.70 2.59 0 0 0
15/06/2015
2.55
 35,160 2.32 2.55 2.37 0 0 0
12/06/2015
2.32
 3,900 2.30 2.51 2.28 0 0 0
11/06/2015
2.30
 6,300 2.23 2.30 2.23 0 0 0
10/06/2015
2.23
 11,400 2.32 2.32 2.22 0 0 0
09/06/2015
2.32
 24,800 2.27 2.32 2.18 0 0 0
08/06/2015
2.27
 11,750 2.32 2.32 2.27 0 0 0
05/06/2015
2.32
 21,047 2.37 2.37 2.32 0 0 0
04/06/2015
2.37
 36,400 2.18 2.39 2.31 0 0 0
03/06/2015
2.18
 34,229 1.99 2.18 2.12 0 0 0
02/06/2015
1.99
 42,310 1.82 1.99 1.85 0 0 0
01/06/2015
1.82
 16,400 1.78 1.82 1.76 0 0 0
29/05/2015
1.78
 0 1.78 1.78 1.78 0 0 0
28/05/2015
1.78
 4,300 1.79 1.79 1.64 0 0 0
27/05/2015
1.79
 3,000 1.75 1.79 1.74 0 0 0
26/05/2015
1.75
 1,739 1.79 1.79 1.75 0 0 0
25/05/2015
1.79
 1,800 1.79 1.79 1.78 1,000 0 0.0
22/05/2015
1.79
 2,000 1.79 1.80 1.79 0 0 0
21/05/2015
1.79
 3,300 1.75 1.79 1.74 0 0 0
20/05/2015
1.75
 1,200 1.80 1.82 1.74 0 0 0
19/05/2015
1.80
 100 1.74 1.80 1.80 0 0 0
18/05/2015
1.74
 5,900 1.74 1.74 1.74 0 0 0
15/05/2015
1.74
 100 1.77 1.77 1.74 0 0 0
14/05/2015
1.77
 4,000 1.82 1.82 1.77 0 0 0
13/05/2015
1.82
 1,000 1.83 1.83 1.82 0 0 0
12/05/2015
1.83
 9,600 1.83 1.89 1.77 0 0 0
11/05/2015
1.83
 700 1.86 1.86 1.83 0 0 0
08/05/2015
1.86
 20,000 1.76 1.93 1.79 0 0 0
07/05/2015
1.76
 700 1.70 1.76 1.61 0 0 0
06/05/2015
1.70
 1,200 1.88 1.88 1.70 0 0 0
05/05/2015
1.88
 100 1.88 1.88 1.88 0 0 0
04/05/2015
1.88
 0 1.88 1.88 1.88 0 0 0
27/04/2015
1.88
 100 1.81 1.88 1.88 0 0 0
24/04/2015
1.81
 4,800 1.64 1.81 1.69 0 0 0
23/04/2015
1.64
 13,400 1.79 1.79 1.61 0 0 0
22/04/2015
1.79
 9,600 1.98 1.98 1.79 0 0 0
21/04/2015
1.98
 13,100 1.89 2.08 1.98 0 0 0
20/04/2015
1.89
 7,600 1.73 1.89 1.83 0 0 0
17/04/2015
1.73
 43,757 1.57 1.73 1.65 0 0 0
16/04/2015
1.57
 44,200 1.44 1.57 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |