CTCP Tập đoàn Nam Mê Kông (vc3)

28
-0.10
(-0.36%)

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
(2024-10-14)
-0.90 -3.10% 13,390,600 -114,800 -3.2
28
29
28.10
2 tháng
(2024-09-16)
-0.60 -2.09% 24,078,200 62,600 1.8
28
29.30
28.10
3 tháng
(2024-08-15)
0.50 1.81% 32,392,300 209,198 6.1
27.60
29.80
28.10
6 tháng
(2024-05-17)
0.96 3.53% 61,982,100 209,198 6.1
25.18
29.80
28.10
12 tháng
(2023-11-20)
6.85 32.24% 135,313,200 208,598 6.1
21.07
29.80
28.10
24 tháng
(2022-11-24)
4.04 16.79% 240,872,049 208,596 6.1
20.12
29.80
28.10
36 tháng
(2021-11-29)
-6.21 -18.11% 295,012,501 207,152 6.0
20.12
39.99
28.10
60 tháng
(2019-12-10)
18.63 196.78% 390,276,543 169,520 5.5
8.57
39.99
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2010
4.06
2,000 4.35 4.35 4.06 0 0 0
05/11/2010
4.35
100 4.09 4.35 4.35 0 0 0
04/11/2010
4.09
100 3.85 4.09 4.09 0 0 0
03/11/2010
3.85
0 3.85 3.85 3.85 0 0 0
02/11/2010
3.85
1,100 3.93 3.93 3.85 0 0 0
01/11/2010
3.93
0 3.93 3.93 3.93 0 0 0
29/10/2010
3.93
0 3.93 3.93 3.93 0 0 0
28/10/2010
3.93
0 3.93 3.93 3.93 0 0 0
27/10/2010
3.93
1,000 4.20 4.20 3.93 0 0 0
26/10/2010
4.20
100 3.99 4.20 4.20 0 0 0
25/10/2010
3.99
100 3.89 3.99 3.99 0 0 0
22/10/2010
3.89
1,200 3.93 4.12 3.89 0 0 0
21/10/2010
3.93
800 3.93 3.93 3.85 0 0 0
20/10/2010
3.93
1,000 4.21 4.21 3.93 0 0 0
19/10/2010
4.21
30,000 4.06 4.21 4.14 0 0 0
18/10/2010
4.06
700 4.24 4.24 4.06 0 0 0
15/10/2010
4.24
0 4.24 4.24 4.24 0 0 0
14/10/2010
4.24
3,500 4.19 4.24 4.24 0 0 0
13/10/2010
4.19
5,300 3.99 4.21 4.17 0 0 0
12/10/2010
3.99
4,600 4.26 4.26 3.99 0 0 0
11/10/2010
4.26
1,000 4.09 4.26 4.26 0 0 0
08/10/2010
4.09
0 4.09 4.09 4.09 0 0 0
07/10/2010
4.09
0 4.13 4.09 4.09 0 0 0
06/10/2010
4.13
1,700 3.99 4.13 3.93 0 0 0
05/10/2010
3.99
0 3.99 3.99 3.99 0 0 0
04/10/2010
3.99
500 4.24 4.24 3.99 0 0 0
01/10/2010
4.24
0 4.24 4.24 4.24 0 0 0
30/09/2010
4.24
0 4.24 4.24 4.24 0 0 0
29/09/2010
4.24
0 4.24 4.24 4.24 0 0 0
28/09/2010
4.24
100 4.06 4.24 4.24 0 0 0
27/09/2010
4.06
200 4.32 4.32 4.06 0 0 0
24/09/2010
4.32
0 4.32 4.32 4.32 0 0 0
23/09/2010
4.32
100 4.17 4.32 4.32 0 0 0
22/09/2010
4.17
1,000 4.43 4.43 4.17 0 0 0
21/09/2010
4.43
0 4.43 4.43 4.43 0 0 0
20/09/2010
4.43
1,000 4.32 4.43 4.43 0 0 0
17/09/2010
4.32
100 4.15 4.32 4.32 0 0 0
16/09/2010
4.15
27,000 4.14 4.19 4.14 0 0 0
15/09/2010
4.14
6,700 4.25 4.25 4.14 0 0 0
14/09/2010
4.25
2,000 4.14 4.25 4.25 0 0 0
13/09/2010
4.14
5,700 4.06 4.32 4.14 0 0 0
10/09/2010
4.06
8,500 4.32 4.43 4.06 0 0 0
09/09/2010
4.32
5,700 4.21 4.43 4.24 0 0 0
08/09/2010
4.21
2,500 4.21 4.42 4.21 0 0 0
07/09/2010
4.21
1,100 4.42 4.43 4.21 0 0 0
06/09/2010
4.42
3,600 4.43 4.50 4.42 0 0 0
01/09/2010
4.43
4,000 4.46 4.46 4.40 0 0 0
31/08/2010
4.46
2,100 4.40 4.46 4.43 0 0 0
30/08/2010
4.40
27,400 4.39 4.42 4.13 0 0 0
27/08/2010
4.39
3,000 3.99 4.39 4.35 0 0 0
26/08/2010
3.99
5,700 4.10 4.50 3.99 0 0 0
25/08/2010
4.10
5,200 3.98 4.29 4.10 0 0 0
24/08/2010
3.98
5,700 4.14 4.14 3.97 0 0 0
23/08/2010
4.14
8,100 4.36 4.46 4.14 0 0 0
20/08/2010
4.36
0 4.32 4.36 4.36 0 0 0
19/08/2010
4.32
1,800 4.10 4.45 4.32 0 0 0
18/08/2010
4.10
25,100 4.17 4.52 4.10 0 0 0
17/08/2010
4.17
13,500 4.19 4.28 4.17 0 0 0
16/08/2010
4.19
36,000 4.13 4.21 4.15 0 0 0
13/08/2010
4.13
20,900 3.88 4.17 3.93 0 0 0
12/08/2010
3.88
33,200 3.93 4.27 3.88 0 0 0
11/08/2010
3.93
13,200 4.10 4.31 3.93 0 0 0
10/08/2010
4.10
3,500 4.14 4.36 4.10 0 0 0
09/08/2010
4.14
5,500 4.38 4.43 4.14 0 0 0
06/08/2010
4.38
7,700 4.14 4.39 4.31 0 0 0
05/08/2010
4.14
182,500 4.41 4.46 4.12 0 0 0
04/08/2010
4.41
40,400 4.68 4.68 4.41 0 0 0
03/08/2010
4.68
32,200 5.04 5.04 4.67 0 0 0
02/08/2010
5.04
11,600 5.61 5.61 5.01 0 0 0
30/07/2010
5.61
15,400 5.30 5.61 5.12 0 0 0
29/07/2010
5.30
900 5.51 5.77 5.30 0 0 0
28/07/2010
5.51
500 5.70 5.70 5.51 0 0 0
27/07/2010
5.70
600 5.35 5.70 5.70 0 0 0
26/07/2010
5.35
13,100 5.41 5.42 5.33 0 0 0
23/07/2010
5.41
13,200 5.35 5.70 5.37 0 0 0
22/07/2010
5.35
16,400 5.42 5.44 5.35 0 0 0
21/07/2010
5.42
17,700 5.46 5.51 5.42 0 0 0
20/07/2010
5.46
17,500 5.55 5.55 5.46 0 0 0
19/07/2010
5.55
18,700 5.49 5.55 5.48 0 0 0
16/07/2010
5.49
16,100 5.51 5.70 5.49 0 0 0
15/07/2010
5.51
14,100 5.55 5.71 5.51 0 0 0
14/07/2010
5.55
30,200 5.64 5.64 5.55 0 0 0
13/07/2010
5.64
23,100 5.57 5.64 5.54 0 0 0
12/07/2010
5.57
20,400 5.58 5.58 5.51 0 0 0
09/07/2010
5.58
19,400 5.54 5.58 5.55 0 0 0
08/07/2010
5.54
17,000 5.49 5.66 5.53 0 0 0
07/07/2010
5.49
28,300 5.53 5.55 5.49 0 0 0
06/07/2010
5.53
19,500 5.62 5.62 5.51 0 0 0
05/07/2010
5.62
2,300 5.33 5.62 5.51 0 0 0
02/07/2010
5.33
4,300 5.73 5.73 5.33 0 0 0
01/07/2010
5.73
200 5.39 5.73 5.73 0 0 0
30/06/2010
5.39
0 5.37 5.39 5.39 0 0 0
29/06/2010
5.37
600 5.37 5.41 5.37 0 0 0
28/06/2010
5.37
2,300 5.37 5.44 5.37 0 0 0
25/06/2010
5.37
1,000 5.59 5.59 5.37 0 0 0
24/06/2010
5.59
1,200 5.64 5.64 5.59 0 0 0
23/06/2010
5.64
500 5.59 5.64 5.52 0 0 0
22/06/2010
5.59
4,300 5.67 5.70 5.59 0 0 0
21/06/2010
5.67
7,300 5.69 5.69 5.55 0 0 0
18/06/2010
5.69
10,700 5.67 5.73 5.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |