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)
22/12/2008: Cổ tức tiền mặt tỉ lệ: 13%
22/12/2008
1.03
 9,400 1.03 1.03 1.02 0 0 0
19/12/2008
1.03
 15,300 1.04 1.04 1.02 0 0 0
18/12/2008
1.04
 19,300 1.02 1.05 1.02 0 0 0
17/12/2008
1.02
 14,900 0.98 1.05 1.01 2,000 0 0
16/12/2008
0.98
 21,800 1.01 1.02 0.96 3,000 0 0
15/12/2008
1.01
 6,100 1.00 1.02 0.99 0 0 0
12/12/2008
1.00
 7,600 0.98 1.00 0.98 0 0 0
11/12/2008
0.98
 8,500 0.96 0.99 0.92 0 0 0
10/12/2008
0.96
 700 0.98 1.01 0.96 0 0 0
09/12/2008
0.98
 25,600 0.92 0.99 0.94 0 0 0
08/12/2008
0.92
 6,600 0.96 1.02 0.91 0 0 0
05/12/2008
0.96
 11,100 0.98 0.98 0.94 0 0 0
04/12/2008
0.98
 7,700 0.98 1.01 0.98 0 0 0
03/12/2008
0.98
 7,600 0.99 1.04 0.98 0 0 0
02/12/2008
0.99
 7,200 1.01 1.02 0.97 0 0 0
01/12/2008
1.01
 1,300 1.02 1.03 1.01 0 0 0
28/11/2008
1.02
 20,400 0.95 1.02 1.00 0 0 0
27/11/2008
0.95
 10,300 0.98 1.02 0.95 0 0 0
26/11/2008
0.98
 17,300 1.05 1.09 0.98 0 0 0
25/11/2008
1.05
 7,400 1.05 1.10 1.05 0 0 0
24/11/2008
1.05
 13,000 1.03 1.09 1.05 0 0 0
21/11/2008
1.03
 8,900 1.06 1.09 0.99 0 0 0
20/11/2008
1.06
 21,700 1.10 1.10 1.05 0 0 0
19/11/2008
1.10
 21,600 1.10 1.13 1.10 0 0 0
18/11/2008
1.10
 30,400 1.05 1.11 1.05 0 0 0
17/11/2008
1.05
 11,000 1.02 1.05 1.00 0 0 0
14/11/2008
1.02
 12,300 1.01 1.05 1.01 0 0 0
13/11/2008
1.01
 2,800 0.99 1.01 0.97 0 0 0
12/11/2008
0.99
 18,800 0.96 1.00 0.92 0 0 0
11/11/2008
0.96
 19,900 1.00 1.00 0.96 0 0 0
10/11/2008
1.00
 43,600 1.02 1.02 0.99 0 0 0
07/11/2008
1.02
 13,500 1.07 1.07 1.02 0 0 0
06/11/2008
1.07
 24,900 1.14 1.14 1.06 0 0 0
05/11/2008
1.14
 39,100 1.07 1.14 1.12 0 0 0
04/11/2008
1.07
 18,800 1.03 1.07 1.00 0 0 0
03/11/2008
1.03
 17,300 1.06 1.06 0.99 0 0 0
31/10/2008
1.06
 40,900 1.02 1.06 0.99 0 0 0
30/10/2008
1.02
 32,100 0.95 1.02 0.94 0 0 0
29/10/2008
0.95
 28,400 0.92 0.95 0.94 0 0 0
28/10/2008
0.92
 17,400 0.89 0.94 0.83 0 0 0
27/10/2008
0.89
 25,600 0.96 0.96 0.89 0 0 0
24/10/2008
0.96
 27,700 0.97 1.04 0.95 0 0 0
23/10/2008
0.97
 51,900 1.06 1.06 0.97 0 11,300 0
22/10/2008
1.06
 20,300 1.10 1.10 1.03 0 0 0
21/10/2008
1.10
 48,200 1.10 1.16 1.07 0 0 0
20/10/2008
1.10
 49,100 1.23 1.23 1.10 0 0 0
17/10/2008
1.23
 86,400 1.24 1.32 1.15 0 0 0
16/10/2008
1.24
 73,300 1.22 1.29 1.13 10,500 0 0
15/10/2008
1.22
 38,000 1.14 1.22 1.16 0 0 0
14/10/2008
1.14
 1,000 1.03 1.14 1.14 0 0 0
13/10/2008
1.03
 27,600 1.10 1.16 1.03 0 0 0
10/10/2008
1.10
 29,100 1.21 1.21 1.10 0 0 0
09/10/2008
1.21
 41,300 1.21 1.28 1.13 0 0 0
08/10/2008
1.21
 19,100 1.29 1.30 1.21 0 0 0
07/10/2008
1.29
 73,400 1.29 1.36 1.20 0 0 0
06/10/2008
1.29
 20,300 1.24 1.29 1.21 0 0 0
03/10/2008
1.24
 18,700 1.23 1.24 1.11 0 0 0
02/10/2008
1.23
 16,500 1.14 1.23 1.13 0 0 0
01/10/2008
1.14
 18,900 1.22 1.22 1.14 0 0 0
30/09/2008
1.22
 1,500 1.27 1.27 1.22 0 0 0
29/09/2008
1.27
 46,700 1.33 1.40 1.25 0 0 0
26/09/2008
1.33
 33,000 1.29 1.35 1.30 0 0 0
25/09/2008
1.29
 28,100 1.17 1.29 1.23 0 0 0
24/09/2008
1.17
 17,500 1.27 1.27 1.16 0 0 0
23/09/2008
1.27
 69,800 1.27 1.35 1.18 0 0 0
22/09/2008
1.27
 43,800 1.23 1.27 1.27 0 0 0
19/09/2008
1.23
 59,000 1.15 1.23 1.07 0 300 0
18/09/2008
1.15
 2,200 1.23 1.23 1.15 0 0 0
17/09/2008
1.23
 28,700 1.32 1.32 1.23 0 0 0
16/09/2008
1.32
 34,900 1.40 1.40 1.32 0 0 0
15/09/2008
1.40
 107,400 1.51 1.55 1.40 0 0 0
12/09/2008
1.51
 4,600 1.62 1.62 1.51 0 0 0
11/09/2008
1.62
 8,300 1.74 1.74 1.62 0 0 0
10/09/2008
1.74
 11,500 1.80 1.80 1.74 0 0 0
09/09/2008
1.80
 65,100 1.87 1.98 1.80 300 0 0
08/09/2008
1.87
 150,500 1.98 2.12 1.84 100 0 0
05/09/2008
1.98
 10,400 1.85 1.98 1.98 0 0 0
04/09/2008
1.85
 7,300 1.73 1.85 1.85 0 0 0
03/09/2008
1.73
 2,000 1.62 1.73 1.73 0 0 0
29/08/2008
1.62
 71,400 1.52 1.62 1.60 0 0 0
28/08/2008
1.52
 251,300 1.42 1.52 1.46 0 0 0
27/08/2008
1.42
 3,200 1.33 1.42 1.42 0 0 0
26/08/2008
1.33
 2,100 1.25 1.33 1.33 0 0 0
25/08/2008
1.25
 2,300 1.18 1.25 1.25 0 0 0
22/08/2008
1.18
 75,900 1.14 1.18 1.13 0 0 0
21/08/2008
1.14
 47,500 1.06 1.14 1.00 0 0 0
20/08/2008
1.06
 40,600 1.08 1.10 1.06 0 0 0
19/08/2008
1.08
 37,000 1.17 1.21 1.08 0 0 0
18/08/2008
1.17
 51,900 1.10 1.17 1.10 0 0 0
15/08/2008
1.10
 4,600 1.06 1.10 1.10 0 0 0
14/08/2008
1.06
 39,900 1.02 1.06 1.02 0 0 0
13/08/2008
1.02
 38,200 1.06 1.06 1.01 0 0 0
12/08/2008
1.06
 43,800 1.02 1.06 1.03 0 0 0
11/08/2008
1.02
 65,300 0.96 1.02 0.95 0 0 0
08/08/2008
0.96
 14,200 0.98 1.00 0.95 0 0 0
07/08/2008
0.98
 14,700 0.99 1.01 0.95 0 0 0
06/08/2008
0.99
 49,200 0.96 1.00 0.92 0 0 0
05/08/2008
0.96
 300 0.98 0.98 0.96 0 0 0
04/08/2008
0.98
 40,500 0.97 1.00 0.97 0 0 0
01/08/2008
0.97
 33,700 0.95 0.97 0.92 0 0 0

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