CTCP Tập đoàn Nam Mê Kông (vc3)

28.60
0.30
(1.06%)

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
(2024-10-23)
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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2010
4.54
116,600 4.24 4.54 4.24 0 0 0
25/01/2010
4.24
1,500 4.28 4.28 4.24 0 0 0
22/01/2010
4.28
35,100 4.04 4.45 4.19 0 0 0
21/01/2010
4.04
35,700 4.14 4.40 4.01 0 0 0
20/01/2010
4.14
13,300 4.38 4.38 4.14 0 0 0
19/01/2010
4.38
11,200 4.24 4.42 4.25 0 0 0
18/01/2010
4.24
7,600 4.40 4.52 4.18 0 0 0
15/01/2010
4.40
17,700 4.61 4.62 4.31 0 0 0
14/01/2010
4.61
46,300 4.52 4.71 4.52 0 0 0
13/01/2010
4.52
38,100 4.43 4.66 4.28 0 0 0
12/01/2010
4.43
59,900 4.67 4.76 4.41 0 0 0
11/01/2010
4.67
28,900 4.89 5.02 4.66 0 3,500 -0.2
08/01/2010
4.89
73,600 4.88 5.08 4.88 0 0 0
07/01/2010
4.88
71,700 4.91 5.12 4.88 0 0 0
06/01/2010
4.91
92,000 4.88 4.95 4.74 0 1,500 -0.1
05/01/2010
4.88
44,500 4.92 5.22 4.88 0 0 0
04/01/2010
4.92
34,500 4.45 4.92 4.73 0 0 0
31/12/2009
4.45
63,900 4.52 4.73 4.45 0 0 0
30/12/2009
4.52
82,400 4.45 4.52 4.30 0 0 0
29/12/2009
4.45
99,300 4.47 4.84 4.31 0 0 0
28/12/2009
4.47
30,000 4.66 4.70 4.45 1,300 0 0
25/12/2009
4.66
66,900 4.49 4.66 4.59 0 0 0
24/12/2009
4.49
61,600 4.25 4.52 4.24 700 0 0
23/12/2009
4.25
25,600 4.15 4.42 4.16 1,000 0 0
22/12/2009
4.15
23,800 4.42 4.42 4.15 2,000 0 0
21/12/2009
4.42
13,900 4.24 4.42 4.10 2,000 0 0
18/12/2009
4.24
28,700 3.94 4.35 4.08 0 0 0
17/12/2009
3.94
31,800 3.96 4.09 3.89 0 0 0
16/12/2009
3.96
27,200 4.10 4.17 3.94 0 0 0
15/12/2009
4.10
20,400 4.23 4.23 4.10 0 0 0
14/12/2009
4.23
10,300 4.13 4.35 4.08 0 0 0
11/12/2009
4.13
32,700 4.17 4.17 3.96 0 0 0
10/12/2009
4.17
18,000 4.08 4.38 3.96 0 0 0
09/12/2009
4.08
30,400 4.50 4.50 4.06 0 0 0
08/12/2009
4.50
104,800 4.59 4.61 4.26 0 0 0
07/12/2009
4.59
68,700 4.59 4.61 4.52 0 0 0
04/12/2009
4.59
54,700 4.57 4.59 4.49 0 0 0
03/12/2009
4.57
78,100 4.56 4.58 4.31 0 0 0
02/12/2009
4.56
122,500 4.73 4.73 4.42 0 0 0
01/12/2009
4.73
113,500 4.52 4.76 4.55 0 0 0
30/11/2009
4.52
23,300 4.45 4.52 4.30 0 0 0
27/11/2009
4.45
236,200 4.39 4.59 4.08 0 0 0
26/11/2009
4.39
104,400 4.70 4.70 4.39 0 0 0
25/11/2009
4.70
61,300 4.95 5.05 4.70 0 0 0
24/11/2009
4.95
95,700 5.12 5.27 4.92 0 0 0
23/11/2009
5.12
56,100 5.51 5.51 5.10 0 0 0
20/11/2009
5.51
307,600 5.22 5.54 5.19 0 0 0
19/11/2009
5.22
137,100 5.24 5.24 5.14 0 0 0
18/11/2009
5.24
99,500 5.24 5.33 5.05 0 900 0
17/11/2009
5.24
37,200 5.16 5.30 5.13 0 0 0
16/11/2009
5.16
57,600 5.17 5.33 5.05 0 0 0
13/11/2009
5.17
77,300 5.35 5.37 5.09 0 0 0
12/11/2009
5.35
171,800 5.30 5.43 5.30 0 0 0
11/11/2009
5.30
148,700 5.12 5.34 5.02 0 0 0
10/11/2009
5.12
44,200 5.19 5.51 4.98 0 0 0
09/11/2009
5.19
33,900 5.29 5.29 5.19 0 0 0
06/11/2009
5.29
129,000 5.58 5.78 5.26 0 0 0
05/11/2009
5.58
211,300 5.23 5.67 5.09 0 0 0
04/11/2009
5.23
79,600 5.02 5.43 5.02 0 100 0
03/11/2009
5.02
76,500 5.00 5.29 4.95 0 0 0
02/11/2009
5.00
79,400 5.39 5.39 5.00 0 0 0
30/10/2009
5.39
65,800 5.36 5.51 5.09 0 0 0
29/10/2009
5.36
78,200 5.58 5.58 5.22 0 0 0
28/10/2009
5.58
45,100 5.65 5.76 5.51 0 0 0
27/10/2009
5.65
86,700 5.62 6.11 5.31 0 0 0
26/10/2009
5.62
169,200 5.76 5.97 5.58 0 0 0
23/10/2009
5.76
363,000 6.02 6.13 5.76 1,000 0 0
22/10/2009
6.02
229,200 6.01 6.04 5.97 0 0 0
21/10/2009
6.01
276,000 6.18 6.29 5.94 0 0 0
20/10/2009
6.18
251,600 5.84 6.22 5.83 0 0 0
19/10/2009
5.84
210,900 6.18 6.18 5.82 0 0 0
16/10/2009
6.18
203,000 6.35 6.36 6.01 0 0 0
15/10/2009
6.35
199,300 6.47 6.68 6.25 0 0 0
14/10/2009
6.47
317,500 6.18 6.49 6.18 0 0 0
13/10/2009
6.18
220,900 6.54 6.99 6.18 0 0 0
12/10/2009
6.54
384,500 6.11 6.54 6.43 0 0 0
09/10/2009
6.11
350,000 5.83 6.11 6.01 0 0 0
08/10/2009
5.83
381,100 6.06 6.15 5.65 0 0 0
07/10/2009
6.06
152,300 6.23 6.49 5.84 0 0 0
06/10/2009
6.23
342,900 6.10 6.40 6.15 0 0 0
05/10/2009
6.10
454,300 5.85 6.10 5.70 0 0 0
02/10/2009
5.85
377,300 6.01 6.35 5.59 0 0 0
01/10/2009
6.01
232,000 5.62 6.01 6.01 0 0 0
30/09/2009
5.62
288,900 5.25 5.62 5.58 0 3,000 0
29/09/2009
5.25
245,700 4.91 5.25 5.25 0 0 0
28/09/2009
4.91
123,600 4.59 4.91 4.91 0 0 0
25/09/2009
4.59
239,100 4.30 4.59 4.45 0 4,300 0
24/09/2009
4.30
295,400 4.02 4.30 4.30 0 0 0
23/09/2009
4.02
71,000 3.76 4.02 4.02 0 0 0
22/09/2009
3.76
44,500 3.52 3.76 3.76 0 0 0
21/09/2009
3.52
33,500 3.41 3.52 3.52 0 0 0
18/09/2009
3.41
163,700 3.32 3.41 2.97 0 0 0
17/09/2009
3.32
130,200 3.28 3.41 3.07 0 5,000 0
16/09/2009
3.28
333,200 3.07 3.28 2.97 0 500 0
15/09/2009
3.07
219,600 2.88 3.07 2.97 0 0 0
14/09/2009
2.88
190,900 2.72 2.88 2.76 0 0 0
11/09/2009
2.72
214,000 2.69 2.75 2.64 1,100 5,000 0
10/09/2009
2.69
251,100 2.61 2.76 2.54 1,700 5,000 0
09/09/2009
2.61
429,800 2.45 2.61 2.58 1,000 0 0
08/09/2009
2.45
25,100 2.40 2.45 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |