CTCP Tập đoàn Nam Mê Kông (vc3)

27.80
-0.10
(-0.36%)
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
(2024-10-16) 		-0.90 -3.14% 13,043,600 -234,400 -6.6
27.80
28.80
27.80
2 tháng
(2024-09-16) 		-0.90 -3.14% 25,003,500 -7,500 -0.1
27.80
29.30
27.80
3 tháng
(2024-08-19) 		-0.40 -1.42% 32,671,300 139,398 4.1
27.80
29.80
27.80
6 tháng
(2024-05-20) 		0.57 2.09% 62,414,700 139,398 4.1
25.18
29.80
27.80
12 tháng
(2023-11-21) 		6.55 30.82% 135,913,600 138,798 4.1
21.07
29.80
27.80
24 tháng
(2022-11-28) 		2.65 10.53% 241,311,049 138,796 4.1
20.12
29.80
27.80
36 tháng
(2021-12-01) 		-5.28 -15.96% 295,521,807 137,352 4.0
20.12
39.99
27.80
60 tháng
(2019-12-12) 		18.33 193.61% 391,045,443 99,720 3.5
8.57
39.99
27.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2022
26.24
 485,105 28.09 28.09 25.32 0 0 0
14/11/2022
28.09
 182,000 29.76 29.76 27.16 0 0 0
11/11/2022
29.76
 148,000 30.18 30.18 29.01 0 0 0
10/11/2022
30.18
 133,400 30.94 31.02 29.34 0 0 0
09/11/2022
30.94
 127,901 30.94 30.94 29.34 0 0 0
08/11/2022
30.94
 133,201 31.27 31.86 28.50 0 0 0
07/11/2022
31.27
 193,701 31.44 31.86 31.02 0 0 0
04/11/2022
31.44
 126,189 31.69 31.94 30.77 0 0 0
03/11/2022
31.69
 135,600 31.69 32.19 30.77 0 0 0
02/11/2022
31.69
 34,901 31.86 31.86 30.85 0 0 0
01/11/2022
31.86
 54,310 31.77 32.19 30.85 0 0 0
31/10/2022
31.77
 20,497 31.86 32.61 31.19 0 0 0
28/10/2022
31.86
 128,201 31.86 34.79 31.61 0 0 0
27/10/2022
31.86
 86,341 31.27 31.86 31.27 0 0 0
26/10/2022
31.27
 157,350 31.86 31.86 31.02 0 0 0
25/10/2022
31.86
 122,700 31.86 32.19 31.61 0 0 0
24/10/2022
31.86
 126,900 32.11 32.11 31.35 0 0 0
21/10/2022
32.11
 210,301 32.28 32.28 31.77 0 0 0
20/10/2022
32.28
 87,800 32.19 32.53 32.03 0 0 0
19/10/2022
32.19
 111,930 32.53 32.61 31.94 0 0 0
18/10/2022
32.53
 177,000 32.36 32.61 32.19 0 0 0
17/10/2022
32.36
 137,300 32.61 33.12 31.86 0 0 0
14/10/2022
32.61
 142,300 32.53 32.61 32.36 0 0 0
13/10/2022
32.53
 169,000 32.36 32.70 31.86 0 0 0
12/10/2022
32.36
 123,431 32.36 33.12 32.19 0 0 0
11/10/2022
32.36
 186,400 32.36 32.36 31.77 0 0 0
10/10/2022
32.36
 219,600 32.36 32.36 31.94 0 0 0
07/10/2022
32.36
 209,000 32.36 32.53 31.77 0 0 0
06/10/2022
32.36
 163,500 32.78 32.86 31.94 0 0 0
05/10/2022
32.78
 174,600 32.53 33.12 31.94 0 0 0
04/10/2022
32.53
 307,900 32.53 32.53 31.86 0 0 0
03/10/2022
32.53
 287,385 32.86 33.28 31.77 0 0 0
30/09/2022
32.86
 118,200 33.12 33.12 32.28 0 0 0
29/09/2022
33.12
 228,045 33.53 33.53 32.78 0 44 -0.0
28/09/2022
33.53
 182,801 33.53 33.70 33.28 0 0 0
27/09/2022
33.53
 231,650 33.53 33.53 32.53 0 0 0
26/09/2022
33.53
 232,700 33.79 33.79 33.03 0 0 0
23/09/2022
33.79
 237,300 33.95 33.95 33.53 0 0 0
22/09/2022
33.95
 219,900 33.87 33.95 33.53 0 0 0
21/09/2022
33.87
 161,700 33.87 33.95 33.70 0 0 0
20/09/2022
33.87
 317,606 33.79 33.87 33.53 0 0 0
19/09/2022
33.79
 260,120 34.12 34.12 33.53 0 0 0
16/09/2022
34.12
 238,489 35.30 35.30 34.12 0 0 0
15/09/2022
35.30
 136,201 35.30 35.63 34.79 0 0 0
14/09/2022
35.30
 201,433 35.30 35.30 34.37 0 0 0
13/09/2022
35.30
 220,167 34.79 35.38 34.46 0 0 0
12/09/2022
34.79
 213,116 34.29 34.79 33.70 0 0 0
09/09/2022
34.29
 148,922 34.29 34.62 33.87 0 0 0
08/09/2022
34.29
 151,900 34.29 34.37 33.70 0 0 0
07/09/2022
34.29
 244,035 34.46 34.54 33.53 0 0 0
06/09/2022
34.46
 151,806 35.04 35.04 34.37 0 0 0
05/09/2022
35.04
 177,840 35.13 35.55 34.71 0 0 0
31/08/2022
35.13
 185,300 34.62 35.21 33.70 0 0 0
30/08/2022
34.62
 230,700 34.46 35.63 34.29 0 0 0
29/08/2022
34.46
 217,704 35.80 35.80 34.37 0 0 0
26/08/2022
35.80
 251,100 36.64 36.72 34.62 0 0 0
25/08/2022
36.64
 214,000 36.89 37.31 36.38 0 0 0
24/08/2022
36.89
 383,215 36.05 37.31 35.21 0 0 0
23/08/2022
36.05
 291,500 35.88 36.38 35.21 0 0 0
22/08/2022
35.88
 244,900 36.22 36.64 35.21 0 0 0
19/08/2022
36.22
 316,800 36.05 36.89 34.71 0 0 0
18/08/2022
36.05
 249,308 36.30 36.30 35.97 0 0 0
17/08/2022
36.30
 324,745 36.05 37.06 35.80 0 0 0
16/08/2022
36.05
 517,100 36.97 37.06 36.05 0 0 0
15/08/2022
36.97
 415,000 38.90 39.82 36.47 0 0 0
12/08/2022
38.90
 339,508 38.73 38.98 36.38 0 0 0
11/08/2022
38.73
 412,500 39.99 41.00 38.40 0 0 0
10/08/2022
39.99
 436,437 37.56 40.24 37.47 0 0 0
09/08/2022
37.56
 373,143 37.81 37.81 35.21 0 0 0
08/08/2022
37.81
 435,900 38.56 38.82 37.14 0 0 0
05/08/2022
38.56
 819,124 35.71 39.24 35.71 0 0 0
04/08/2022
35.71
 703,300 32.53 35.71 32.53 0 0 0
03/08/2022: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
03/08/2022
32.53
 319,473 29.62 32.53 29.59 0 0 0
02/08/2022
29.62
 182,300 30.18 30.36 29.62 0 0 0
01/08/2022
30.18
 139,031 29.93 30.55 29.93 0 0 0
29/07/2022
29.93
 188,264 30.55 30.61 29.93 0 0 0
28/07/2022
30.55
 239,900 30.18 30.67 30.18 0 0 0
27/07/2022
30.18
 178,800 30.12 30.24 29.87 0 0 0
26/07/2022
30.12
 215,507 28.82 30.24 28.88 0 0 0
25/07/2022
28.82
 104,200 28.70 28.82 28.70 0 0 0
22/07/2022
28.70
 104,900 28.08 29.01 28.08 0 0 0
21/07/2022
28.08
 102,700 27.83 28.08 27.83 0 0 0
20/07/2022
27.83
 133,395 27.09 27.83 27.09 0 0 0
19/07/2022
27.09
 156,300 26.66 27.09 26.60 0 0 0
18/07/2022
26.66
 109,800 26.60 26.78 26.60 0 0 0
15/07/2022
26.60
 122,828 26.47 26.78 26.47 0 0 0
14/07/2022
26.47
 142,200 26.41 26.47 26.41 0 0 0
13/07/2022
26.41
 167,903 25.92 26.47 25.92 0 0 0
12/07/2022
25.92
 180,617 25.92 26.23 25.12 0 0 0
11/07/2022
25.92
 154,000 26.54 26.66 25.92 0 0 0
08/07/2022
26.54
 185,065 26.23 26.91 26.10 0 0 0
07/07/2022
26.23
 141,720 26.41 26.41 25.86 0 0 0
06/07/2022
26.41
 177,700 27.09 27.09 26.41 0 0 0
05/07/2022
27.09
 161,800 27.77 27.77 27.09 0 0 0
04/07/2022
27.77
 155,900 27.77 28.08 27.71 0 0 0
01/07/2022
27.77
 178,900 27.34 27.77 27.03 0 0 0
30/06/2022
27.34
 177,600 27.77 28.20 27.34 0 0 0
29/06/2022
27.77
 178,500 27.65 28.14 27.65 0 0 0
28/06/2022
27.65
 245,301 27.46 28.20 27.46 0 0 0
27/06/2022
27.46
 226,600 26.91 27.59 26.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |