CTCP Tập đoàn Nam Mê Kông (vc3)

28.60
0.30
(1.06%)
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
(2024-10-23) 		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)
07/09/2009
2.40
 180,700 2.25 2.41 2.20 0 0 0
04/09/2009
2.25
 136,000 2.33 2.33 2.23 0 0 0
03/09/2009
2.33
 187,600 2.39 2.40 2.21 0 0 0
01/09/2009
2.39
 81,300 2.45 2.45 2.33 0 0 0
31/08/2009
2.45
 169,600 2.49 2.58 2.33 3,600 0 0
28/08/2009
2.49
 280,900 2.33 2.49 2.40 0 0 0
27/08/2009
2.33
 159,800 2.22 2.33 2.33 0 0 0
26/08/2009
2.22
 186,400 2.10 2.22 2.08 0 0 0
25/08/2009
2.10
 122,800 2.04 2.12 2.03 0 0 0
24/08/2009
2.04
 119,600 1.93 2.10 1.98 0 0 0
21/08/2009
1.93
 143,300 1.90 1.99 1.93 0 0 0
20/08/2009
1.90
 56,300 1.87 1.91 1.84 0 0 0
19/08/2009
1.87
 32,300 1.87 1.91 1.84 0 0 0
18/08/2009
1.87
 36,500 1.84 1.91 1.83 0 0 0
17/08/2009
1.84
 21,000 1.84 1.89 1.80 0 0 0
14/08/2009
1.84
 19,500 1.90 1.90 1.83 0 0 0
13/08/2009
1.90
 27,700 1.87 1.98 1.86 0 0 0
12/08/2009
1.87
 74,900 1.89 1.95 1.85 0 0 0
11/08/2009
1.89
 91,300 1.79 1.89 1.82 0 0 0
10/08/2009
1.79
 57,300 1.75 1.79 1.74 0 0 0
07/08/2009
1.75
 17,400 1.77 1.77 1.74 0 0 0
06/08/2009
1.77
 11,600 1.73 1.77 1.75 0 0 0
05/08/2009
1.73
 23,000 1.75 1.77 1.71 0 0 0
04/08/2009
1.75
 11,500 1.71 1.78 1.72 0 0 0
03/08/2009
1.71
 10,100 1.72 1.77 1.71 0 0 0
31/07/2009
1.72
 8,000 1.70 1.73 1.70 0 0 0
30/07/2009
1.70
 9,000 1.70 1.77 1.67 0 0 0
29/07/2009
1.70
 5,100 1.75 1.78 1.70 0 0 0
28/07/2009
1.75
 20,900 1.84 1.84 1.75 0 0 0
27/07/2009
1.84
 63,000 1.84 1.95 1.82 0 0 0
24/07/2009
1.84
 98,600 1.71 1.84 1.74 2,000 0 0
23/07/2009
1.71
 23,400 1.68 1.75 1.70 0 0 0
22/07/2009
1.68
 16,300 1.70 1.71 1.66 0 0 0
21/07/2009
1.70
 4,100 1.61 1.70 1.63 0 0 0
20/07/2009
1.61
 16,100 1.72 1.72 1.61 0 0 0
17/07/2009
1.72
 2,800 1.75 1.76 1.72 0 0 0
16/07/2009
1.75
 33,500 1.73 1.77 1.71 0 0 0
15/07/2009
1.73
 3,500 1.69 1.75 1.70 0 0 0
14/07/2009
1.69
 9,700 1.75 1.87 1.67 0 0 0
13/07/2009
1.75
 2,800 1.75 1.77 1.70 0 0 0
10/07/2009
1.75
 6,600 1.77 1.80 1.71 0 0 0
09/07/2009
1.77
 3,500 1.70 1.77 1.73 1,500 0 0
08/07/2009
1.70
 25,700 1.83 1.83 1.70 0 0 0
07/07/2009
1.83
 5,400 1.87 1.91 1.77 0 0 0
06/07/2009
1.87
 30,000 1.80 1.90 1.85 3,400 0 0
03/07/2009
1.80
 67,500 1.75 1.80 1.70 3,000 0 0
02/07/2009
1.75
 24,500 1.64 1.75 1.59 2,500 0 0
01/07/2009
1.64
 29,500 1.68 1.68 1.62 0 0 0
30/06/2009
1.68
 23,200 1.74 1.76 1.68 0 0 0
29/06/2009
1.74
 3,500 1.77 1.77 1.71 0 0 0
26/06/2009
1.77
 22,000 1.74 1.81 1.77 0 0 0
25/06/2009
1.74
 53,200 1.87 1.89 1.74 0 0 0
24/06/2009
1.87
 42,900 1.75 1.87 1.74 0 0 0
23/06/2009
1.75
 84,900 1.88 1.88 1.75 0 0 0
22/06/2009
1.88
 58,600 2.05 2.05 1.88 0 0 0
19/06/2009
2.05
 99,600 1.94 2.07 1.87 0 0 0
18/06/2009
1.94
 13,200 1.88 1.94 1.88 0 0 0
17/06/2009
1.88
 34,000 1.80 1.88 1.70 0 0 0
16/06/2009
1.80
 135,500 1.91 1.91 1.75 0 0 0
15/06/2009
1.91
 80,600 1.96 2.12 1.86 0 0 0
12/06/2009
1.96
 63,300 2.04 2.08 1.93 0 0 0
11/06/2009
2.04
 72,500 1.99 2.04 1.91 3,000 0 0
10/06/2009
1.99
 22,800 2.05 2.05 1.99 0 0 0
09/06/2009
2.05
 99,300 2.10 2.24 2.01 0 0 0
08/06/2009
2.10
 90,900 1.96 2.10 1.95 0 0 0
05/06/2009
1.96
 139,700 1.84 1.96 1.94 0 0 0
04/06/2009
1.84
 62,700 1.77 1.84 1.77 0 0 0
03/06/2009
1.77
 83,200 1.75 1.78 1.70 0 0 0
02/06/2009
1.75
 66,900 1.74 1.87 1.75 0 0 0
01/06/2009
1.74
 56,700 1.68 1.76 1.70 0 0 0
29/05/2009
1.68
 34,100 1.61 1.71 1.60 0 0 0
28/05/2009
1.61
 120,400 1.72 1.72 1.61 0 0 0
27/05/2009
1.72
 108,200 1.80 1.80 1.70 0 0 0
26/05/2009
1.80
 109,600 1.86 1.94 1.74 0 0 0
25/05/2009
1.86
 129,200 1.77 1.86 1.77 0 0 0
22/05/2009
1.77
 139,300 1.77 1.89 1.65 0 0 0
21/05/2009
1.77
 69,500 1.66 1.77 1.77 0 0 0
20/05/2009
1.66
 168,100 1.55 1.66 1.66 0 0 0
19/05/2009
1.55
 66,000 1.46 1.55 1.53 0 0 0
18/05/2009
1.46
 40,800 1.53 1.53 1.41 0 0 0
15/05/2009
1.53
 109,200 1.46 1.53 1.45 0 0 0
14/05/2009
1.46
 118,900 1.37 1.46 1.36 0 0 0
13/05/2009
1.37
 73,900 1.32 1.37 1.31 0 0 0
12/05/2009
1.32
 63,900 1.27 1.34 1.23 0 0 0
11/05/2009
1.27
 39,200 1.28 1.28 1.26 0 0 0
08/05/2009
1.28
 25,700 1.28 1.31 1.24 0 0 0
07/05/2009
1.28
 38,700 1.22 1.29 1.24 0 0 0
06/05/2009
1.22
 37,900 1.29 1.29 1.22 0 0 0
05/05/2009
1.29
 67,200 1.24 1.32 1.27 0 0 0
04/05/2009
1.24
 28,200 1.15 1.24 1.24 0 0 0
29/04/2009
1.15
 11,900 1.15 1.17 1.15 0 0 0
28/04/2009
1.15
 11,200 1.13 1.15 1.13 0 0 0
27/04/2009
1.13
 26,900 1.12 1.14 1.12 0 0 0
24/04/2009
1.12
 32,700 1.13 1.13 1.10 0 0 0
23/04/2009
1.13
 20,800 1.15 1.19 1.12 0 0 0
22/04/2009
1.15
 13,200 1.12 1.15 1.14 0 0 0
21/04/2009
1.12
 32,400 1.12 1.12 1.05 0 0 0
20/04/2009
1.12
 35,100 1.19 1.19 1.11 0 0 0
17/04/2009
1.19
 65,900 1.25 1.27 1.18 0 0 0
16/04/2009
1.25
 59,900 1.25 1.32 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |