Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/02/2024	24.73	748,813	23.93	24.91	23.84	0	0	0
31/01/2024	24.20	517,537	24.73	25.18	24.20	0	0	0
30/01/2024	25.09	591,946	24.64	25.45	24.55	0	0	0
29/01/2024	25	602,000	24.55	25.27	24.46	0	0	0
26/01/2024	24.91	548,150	24.46	25.09	24.38	0	0	0
25/01/2024	24.73	593,510	24.11	25.18	24.02	0	0	0
24/01/2024	24.38	610,005	24.55	24.55	24.02	0	0	0
23/01/2024	24.38	516,551	26.79	26.79	24.11	0	0	0
22/01/2024	24.64	740,383	24.38	24.64	23.75	0	0	0
19/01/2024	24.38	514,046	23.93	24.46	23.93	0	0	0
18/01/2024	24.11	648,243	23.66	24.46	23.48	0	0	0
17/01/2024	23.84	506,500	23.75	24.02	23.57	0	0	0
16/01/2024	23.75	553,758	23.48	23.75	23.21	0	0	0
15/01/2024	23.48	532,214	23.30	23.84	22.77	0	0	0
12/01/2024	23.21	479,810	22.95	23.66	22.68	0	0	0
11/01/2024	23.39	574,938	23.13	23.75	23.13	0	0	0
10/01/2024	23.21	463,498	23.13	23.39	22.86	0	0	0
09/01/2024	23.21	508,925	23.21	23.30	22.77	0	0	0
08/01/2024	23.13	891,235	22.50	23.48	22.32	0	0	0
05/01/2024	22.50	529,280	22.32	22.50	22.05	0	0	0
04/01/2024	22.32	615,364	21.96	22.32	21.79	0	0	0
03/01/2024	22.05	617,060	21.88	22.05	21.61	0	0	0
02/01/2024	21.96	354,368	21.88	22.14	21.79	0	0	0
29/12/2023	21.88	833,100	22.14	22.32	21.88	0	0	0
28/12/2023	22.14	470,200	22.05	22.23	21.96	0	0	0
27/12/2023	22.05	598,300	21.79	22.14	21.52	0	0	0
26/12/2023	21.79	647,800	22.14	22.32	21.79	0	0	0
25/12/2023	22.14	598,900	21.96	22.23	21.88	0	0	0
22/12/2023	21.96	670,800	22.32	22.32	21.88	0	0	0
21/12/2023	22.32	590,800	22.32	22.41	21.79	0	0	0
20/12/2023	22.32	692,900	21.43	22.32	21.25	0	0	0
19/12/2023	21.43	713,900	21.16	21.43	20.89	0	0	0
18/12/2023	21.16	636,500	21.34	21.34	20.89	0	0	0
15/12/2023	21.34	638,800	21.34	21.34	20.89	0	0	0
14/12/2023	21.34	687,000	21.43	21.43	20.98	0	0	0
13/12/2023	21.43	593,000	21.43	21.61	21.16	0	0	0
12/12/2023	21.43	643,300	21.43	21.52	21.07	0	0	0
11/12/2023	21.43	653,300	21.43	21.43	21.07	0	0	0
08/12/2023	21.43	488,800	21.43	21.43	21.07	0	0	0
07/12/2023	21.43	832,500	21.43	21.79	20.89	0	0	0
06/12/2023	21.43	725,300	21.34	21.61	20.98	0	0	0
05/12/2023	21.34	621,400	21.43	21.43	21.07	0	0	0
04/12/2023	21.43	545,500	21.25	21.52	21.07	0	0	0
01/12/2023	21.25	389,200	21.16	21.43	20.89	0	0	0
30/11/2023	21.16	475,000	21.61	21.70	20.89	0	0	0
29/11/2023	21.61	398,400	21.43	21.61	21.25	0	0	0
28/11/2023	21.43	624,100	21.16	21.88	20.98	0	0	0
27/11/2023	21.16	411,200	21.16	21.16	20.89	0	0	0
24/11/2023	21.16	438,600	21.07	21.43	20.89	0	0	0
23/11/2023	21.07	679,100	21.34	21.61	21.07	0	0	0
22/11/2023	21.34	378,300	21.25	21.34	20.98	0	0	0
21/11/2023	21.25	338,600	21.25	21.34	20.98	0	0	0
20/11/2023	21.25	324,900	21.25	21.25	20.80	0	0	0
17/11/2023	21.25	740,300	21.34	21.96	20.98	0	0	0
16/11/2023	21.34	425,400	21.34	21.61	20.98	0	0	0
15/11/2023	21.34	737,000	21.16	21.79	20.98	0	0	0
14/11/2023	21.16	306,900	21.16	21.43	21.07	0	0	0
13/11/2023	21.16	572,600	21.16	21.52	20.98	0	0	0
10/11/2023	21.16	583,700	21.79	21.96	21.16	0	0	0
09/11/2023	21.79	719,300	21.25	21.96	21.16	0	0	0
08/11/2023	21.25	580,500	21.07	21.34	20.80	0	0	0
07/11/2023	21.07	521,200	21.16	21.25	20.89	0	0	0
06/11/2023	21.16	621,300	21.16	21.34	20.89	0	0	0
03/11/2023	21.16	610,200	21.34	21.43	20.89	0	0	0
02/11/2023	21.34	520,900	21.16	21.79	20.89	0	0	0
01/11/2023	21.16	345,600	21.07	21.25	20.89	0	0	0
31/10/2023	21.07	436,500	21.16	21.34	20.89	0	0	0
30/10/2023	21.16	400,800	21.07	21.25	20.80	0	0	0
27/10/2023	21.07	195,000	21.07	21.25	20.54	0	0	0
26/10/2023	21.07	322,700	21.43	21.43	20.89	0	0	0
25/10/2023	21.43	642,300	21.61	21.61	21.07	0	0	0
24/10/2023	21.61	493,300	21.61	21.79	21.34	0	0	0
23/10/2023	21.61	457,300	21.52	21.70	21.16	0	0	0
20/10/2023	21.52	743,100	21.16	21.88	21.16	0	0	0
19/10/2023	21.16	303,400	21.16	21.34	20.98	0	0	0
18/10/2023	21.16	333,300	21.34	21.52	21.07	0	0	0
17/10/2023	21.34	342,900	21.43	21.52	21.16	0	0	0
16/10/2023	21.43	329,000	21.52	21.61	21.25	0	0	0
13/10/2023	21.52	373,900	21.52	21.61	21.16	0	0	0
12/10/2023	21.52	315,300	21.61	21.70	21.34	0	0	0
11/10/2023	21.61	302,600	21.52	21.79	21.16	0	0	0
10/10/2023	21.52	543,000	21.43	21.79	21.25	0	0	0
09/10/2023	21.43	430,600	21.25	21.52	21.07	0	0	0
06/10/2023	21.25	207,300	21.16	21.43	21.07	0	0	0
05/10/2023	21.16	299,100	21.52	21.70	21.16	0	0	0
04/10/2023	21.52	494,600	21.34	21.70	21.07	0	0	0
03/10/2023	21.34	357,800	21.70	22.05	21.07	0	0	0
02/10/2023	21.70	413,600	21.25	22.23	21.25	0	0	0
29/09/2023	21.25	335,800	21.43	21.79	21.25	0	0	0
28/09/2023	21.43	413,300	21.61	21.79	21.25	0	0	0
27/09/2023	21.61	305,400	21.43	21.70	21.25	0	0	0
26/09/2023	21.43	529,400	21.43	21.96	21.25	0	0	0
25/09/2023	21.43	405,500	22.68	22.95	21.25	0	0	0
22/09/2023	22.68	528,900	23.21	23.66	21.88	0	0	0
21/09/2023	23.21	795,700	22.95	23.93	22.68	0	0	0
20/09/2023	22.95	632,300	21.61	23.21	21.34	0	0	0
19/09/2023	21.61	379,300	21.43	21.61	21.07	0	0	0
18/09/2023	21.43	426,800	21.52	21.88	21.16	0	0	0
15/09/2023	21.52	238,600	21.61	21.70	21.34	0	2	0
14/09/2023	21.61	385,300	21.88	22.23	21.61	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.20	0.70%	12,988,348	-362,100	-10.2	27.70 28.60 28.60
2 tháng (2024-09-23)	-0.20	-0.69%	25,542,989	-125,800	-3.5	27.70 29.30 28.60
3 tháng (2024-08-26)	-0.90	-3.05%	33,720,040	139,798	4.2	27.70 29.80 28.60
6 tháng (2024-05-27)	2.71	10.46%	62,726,866	139,798	4.2	25.18 29.80 28.60
12 tháng (2023-11-28)	7.17	33.47%	136,540,363	139,198	4.1	21.16 29.80 28.60
24 tháng (2022-12-05)	0.93	3.38%	241,729,280	139,196	4.1	20.12 29.80 28.60
36 tháng (2021-12-08)	-4.42	-13.38%	294,517,674	137,752	4.1	20.12 39.99 28.60
60 tháng (2019-12-19)	18.74	189.98%	392,704,096	100,120	3.6	8.57 39.99 28.60

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH