CTCP Tập đoàn Nam Mê Kông (vc3)

23.40
0.40
(1.74%)
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
(2026-09-04) 		-0.40 -1.68% 27,868,600 80,900 1.0
23.20
24
23.40
2 tháng
(2026-08-05) 		-0.41 -1.74% 50,354,200 -198,200 -6.1
22.88
24.09
23.40
3 tháng
(2026-07-06) 		-1.07 -4.35% 80,817,400 -269,100 -7.7
22.88
24.84
23.40
6 tháng
(2026-04-07) 		-0.97 -3.99% 157,896,100 -36,300 -1.7
22.88
25.12
23.40
12 tháng
(2025-10-09) 		-2.27 -8.86% 286,498,500 -913,000 -25.3
22.88
27.16
23.40
24 tháng
(2024-10-14) 		-1.35 -5.45% 456,916,732 -142,400 -3.2
20.06
27.16
23.40
36 tháng
(2023-10-20) 		5.04 27.42% 590,681,521 167,898 5.6
17.91
27.16
23.40
60 tháng
(2021-11-01) 		3.81 19.43% 755,053,994 160,452 5.4
16.81
34.13
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2009
1.51
 139,300 1.51 1.62 1.41 0 0 0
21/05/2009
1.51
 69,500 1.42 1.51 1.51 0 0 0
20/05/2009
1.42
 168,100 1.33 1.42 1.42 0 0 0
19/05/2009
1.33
 66,000 1.24 1.33 1.31 0 0 0
18/05/2009
1.24
 40,800 1.30 1.30 1.21 0 0 0
15/05/2009
1.30
 109,200 1.24 1.30 1.24 0 0 0
14/05/2009
1.24
 118,900 1.17 1.24 1.16 0 0 0
13/05/2009
1.17
 73,900 1.13 1.17 1.12 0 0 0
12/05/2009
1.13
 63,900 1.09 1.14 1.05 0 0 0
11/05/2009
1.09
 39,200 1.09 1.09 1.07 0 0 0
08/05/2009
1.09
 25,700 1.09 1.12 1.06 0 0 0
07/05/2009
1.09
 38,700 1.04 1.10 1.06 0 0 0
06/05/2009
1.04
 37,900 1.10 1.10 1.04 0 0 0
05/05/2009
1.10
 67,200 1.06 1.13 1.09 0 0 0
04/05/2009
1.06
 28,200 0.98 1.06 1.06 0 0 0
29/04/2009
0.98
 11,900 0.98 1.00 0.98 0 0 0
28/04/2009
0.98
 11,200 0.96 0.98 0.96 0 0 0
27/04/2009
0.96
 26,900 0.96 0.98 0.96 0 0 0
24/04/2009
0.96
 32,700 0.96 0.96 0.93 0 0 0
23/04/2009
0.96
 20,800 0.98 1.02 0.95 0 0 0
22/04/2009
0.98
 13,200 0.96 0.98 0.97 0 0 0
21/04/2009
0.96
 32,400 0.95 0.96 0.89 0 0 0
20/04/2009
0.95
 35,100 1.01 1.01 0.95 0 0 0
17/04/2009
1.01
 65,900 1.07 1.09 1.01 0 0 0
16/04/2009
1.07
 59,900 1.07 1.13 1.03 0 0 0
15/04/2009
1.07
 44,100 1.13 1.13 1.07 0 0 0
14/04/2009
1.13
 80,800 1.14 1.21 1.13 0 0 0
13/04/2009
1.14
 39,900 1.07 1.14 1.13 0 0 0
10/04/2009
1.07
 88,600 1.00 1.07 1.03 0 0 0
09/04/2009
1.00
 22,400 1.00 1.03 1.00 0 0 0
08/04/2009
1.00
 33,100 1.09 1.09 0.96 0 0 0
07/04/2009
1.09
 58,900 1.05 1.09 1.00 0 0 0
03/04/2009
1.05
 80,000 0.98 1.05 0.99 0 0 0
02/04/2009
0.98
 12,700 1.00 1.00 0.93 0 0 0
01/04/2009
1.00
 14,700 0.96 1.00 0.97 0 0 0
31/03/2009
0.96
 7,500 0.93 0.98 0.96 0 2,000 0
30/03/2009
0.93
 11,800 0.98 0.98 0.93 0 0 0
27/03/2009
0.98
 28,800 0.98 1.01 0.96 0 0 0
26/03/2009
0.98
 11,600 0.98 0.99 0.98 0 0 0
25/03/2009
0.98
 19,100 0.99 1.00 0.95 0 0 0
24/03/2009
0.99
 22,800 0.93 1.00 0.98 0 0 0
23/03/2009
0.93
 21,800 0.96 0.96 0.92 0 0 0
20/03/2009
0.96
 11,900 0.96 1.00 0.96 0 0 0
19/03/2009
0.96
 58,700 1.01 1.07 0.96 0 1,000 0
18/03/2009
1.01
 27,700 0.96 1.01 1.01 0 0 0
17/03/2009
0.96
 31,200 0.91 0.96 0.92 0 0 0
16/03/2009
0.91
 13,000 0.91 0.91 0.89 0 800 0
13/03/2009
0.91
 17,100 0.93 0.95 0.90 0 1,200 0
12/03/2009
0.93
 11,900 0.93 0.95 0.90 0 0 0
11/03/2009
0.93
 15,400 0.91 0.96 0.92 0 0 0
10/03/2009
0.91
 14,300 0.89 0.92 0.90 0 0 0
09/03/2009
0.89
 13,300 0.92 0.92 0.89 1,000 0 0
06/03/2009: Cổ tức tiền mặt tỉ lệ: 3%
06/03/2009
0.92
 3,000 0.89 0.92 0.89 0 700 0
05/03/2009
0.89
 14,600 0.89 0.93 0.88 0 0 0
04/03/2009
0.89
 9,500 0.88 0.89 0.86 0 0 0
03/03/2009
0.88
 10,300 0.92 0.92 0.88 0 1,000 0
02/03/2009
0.92
 3,500 0.92 0.92 0.90 0 0 0
27/02/2009
0.92
 4,300 0.92 0.92 0.91 0 1,500 0
26/02/2009
0.92
 7,800 0.92 0.92 0.90 1,900 0 0
25/02/2009
0.92
 9,900 0.86 0.93 0.90 800 0 0
24/02/2009
0.86
 7,100 0.88 0.89 0.86 0 0 0
23/02/2009
0.88
 3,200 0.92 0.92 0.86 0 0 0
20/02/2009
0.92
 9,900 0.91 0.92 0.90 0 0 0
19/02/2009
0.91
 8,200 0.91 0.95 0.89 0 0 0
18/02/2009
0.91
 6,200 0.95 0.95 0.90 0 0 0
17/02/2009
0.95
 13,700 0.96 0.99 0.95 0 0 0
16/02/2009
0.96
 1,100 0.96 1.02 0.96 0 0 0
13/02/2009
0.96
 9,500 0.96 0.98 0.96 0 0 0
12/02/2009
0.96
 2,700 0.95 0.99 0.96 0 0 0
11/02/2009
0.95
 12,100 0.98 0.98 0.95 0 0 0
10/02/2009
0.98
 11,200 1.02 1.02 0.97 0 0 0
09/02/2009
1.02
 17,800 1.00 1.02 0.98 0 0 0
06/02/2009
1.00
 21,900 0.98 1.00 0.98 0 0 0
05/02/2009
0.98
 3,800 1.02 1.05 0.98 0 0 0
04/02/2009
1.02
 11,800 1.02 1.03 0.99 0 0 0
03/02/2009
1.02
 32,300 1.04 1.12 1.00 0 0 0
02/02/2009
1.04
 15,600 1.09 1.12 1.03 0 0 0
23/01/2009
1.09
 4,400 1.09 1.09 1.09 0 0 0
22/01/2009
1.09
 7,100 1.09 1.11 1.08 0 0 0
21/01/2009
1.09
 5,300 1.10 1.12 1.09 0 0 0
20/01/2009
1.10
 4,300 1.09 1.15 1.10 0 0 0
19/01/2009
1.09
 3,200 1.12 1.18 1.09 0 0 0
16/01/2009
1.12
 14,400 1.11 1.15 1.12 0 0 0
15/01/2009
1.11
 11,500 1.16 1.16 1.11 0 0 0
14/01/2009
1.16
 3,400 1.18 1.21 1.15 0 0 0
13/01/2009
1.18
 1,700 1.21 1.24 1.18 0 0 0
12/01/2009
1.21
 13,300 1.27 1.27 1.21 0 0 0
09/01/2009
1.27
 52,100 1.24 1.28 1.24 0 0 0
08/01/2009
1.24
 59,800 1.16 1.25 1.16 0 0 0
07/01/2009
1.16
 17,000 1.18 1.19 1.16 0 0 0
06/01/2009
1.18
 11,000 1.13 1.18 1.12 0 0 0
05/01/2009
1.13
 1,700 1.12 1.13 1.09 0 0 0
02/01/2009
1.12
 4,800 1.14 1.14 1.12 0 0 0
31/12/2008
1.14
 12,300 1.12 1.16 1.12 0 0 0
30/12/2008
1.12
 13,900 1.12 1.13 1.11 0 0 0
29/12/2008
1.12
 18,100 1.12 1.18 1.09 0 0 0
26/12/2008
1.12
 39,900 1.15 1.15 1.12 0 0 0
25/12/2008
1.15
 42,800 1.16 1.24 1.15 0 0 0
24/12/2008
1.16
 88,200 1.09 1.16 1.12 0 2,500 0
23/12/2008
1.09
 7,800 1.03 1.09 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc