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)
24/06/2022
26.91
 104,800 26.91 27.09 26.85 0 0 0
23/06/2022
26.91
 98,300 26.85 27.09 26.54 0 0 0
22/06/2022
26.85
 148,300 26.35 27.15 26.47 0 0 0
21/06/2022
26.35
 58,500 26.85 26.85 26.29 0 0 0
20/06/2022
26.85
 50,400 27.34 27.34 26.54 0 0 0
17/06/2022
27.34
 53,700 27.77 27.77 27.15 0 400 -0.0
16/06/2022
27.77
 91,900 27.77 28.08 27.65 0 0 0
15/06/2022
27.77
 87,457 27.03 29.68 27.03 0 0 0
14/06/2022
27.03
 213,241 27.34 27.34 26.54 0 0 0
13/06/2022
27.34
 171,030 27.77 27.77 27.15 0 0 0
10/06/2022
27.77
 124,500 27.28 27.77 27.28 0 0 0
09/06/2022
27.28
 155,200 27.15 27.34 26.85 0 0 0
08/06/2022
27.15
 218,423 27.22 27.77 26.91 0 0 0
07/06/2022
27.22
 161,800 27.77 27.77 27.15 0 0 0
06/06/2022
27.77
 206,600 27.83 28.20 27.77 0 0 0
03/06/2022
27.83
 145,523 29.01 29.07 27.83 0 0 0
02/06/2022
29.01
 109,400 29.01 29.13 28.70 0 0 0
01/06/2022
29.01
 157,347 28.14 29.01 28.14 0 0 0
31/05/2022
28.14
 119,918 28.26 28.26 28.08 0 0 0
30/05/2022
28.26
 177,900 28.26 28.51 28.20 0 0 0
27/05/2022
28.26
 320,900 28.02 28.33 27.83 0 0 0
26/05/2022
28.02
 233,432 28.33 28.39 27.77 0 0 0
25/05/2022
28.33
 163,527 28.20 28.39 27.83 0 0 0
24/05/2022
28.20
 161,141 28.45 29.01 28.14 0 0 0
23/05/2022
28.45
 241,400 29.01 29.01 28.45 0 0 0
20/05/2022
29.01
 205,804 29.13 29.19 28.76 0 0 0
19/05/2022
29.13
 184,800 29.87 29.87 29.01 0 0 0
18/05/2022
29.87
 127,111 29.50 30.24 29.01 0 0 0
17/05/2022
29.50
 137,400 28.63 30.24 28.08 0 0 0
16/05/2022
28.63
 218,100 28.39 29.62 28.39 0 0 0
13/05/2022
28.39
 78,900 29.50 29.56 28.33 0 0 0
12/05/2022
29.50
 169,000 30.55 30.55 27.77 0 0 0
11/05/2022
30.55
 88,700 28.26 30.55 27.89 0 0 0
10/05/2022
28.26
 58,700 28.39 28.39 27.52 0 0 0
09/05/2022
28.39
 57,103 30.24 30.30 27.59 0 0 0
06/05/2022
30.24
 97,700 30.55 30.55 29.25 0 0 0
05/05/2022
30.55
 70,800 30.92 31.29 30.05 0 0 0
04/05/2022
30.92
 81,924 31.04 31.41 30.55 0 0 0
29/04/2022
31.04
 51,213 30.92 31.35 30.92 0 0 0
28/04/2022
30.92
 41,623 30.18 31.60 30.18 0 0 0
27/04/2022
30.18
 78,676 27.46 30.18 27.46 0 0 0
26/04/2022
27.46
 252,000 27.46 29.75 26.54 0 0 0
25/04/2022
27.46
 159,316 29.50 29.62 27.40 0 0 0
22/04/2022
29.50
 141,100 29.38 30.86 29.01 0 0 0
21/04/2022
29.38
 190,600 29.31 29.62 27.77 0 0 0
20/04/2022
29.31
 134,100 30.12 30.30 27.46 0 0 0
19/04/2022
30.12
 248,000 30.18 30.98 29.50 0 0 0
18/04/2022
30.18
 216,700 32.65 32.83 29.99 0 0 0
15/04/2022
32.65
 123,900 32.83 32.95 32.58 0 0 0
14/04/2022
32.83
 167,800 32.58 33.02 32.58 0 0 0
13/04/2022
32.58
 95,097 32.28 32.58 32.03 0 0 0
12/04/2022
32.28
 238,917 32.21 32.46 31.60 0 0 0
08/04/2022
32.21
 210,919 32.15 32.40 31.35 0 0 0
07/04/2022
32.15
 90,300 32.95 32.95 31.97 0 0 0
06/04/2022
32.95
 114,100 32.95 33.02 32.58 0 0 0
05/04/2022
32.95
 499,900 32.46 33.70 32.09 0 0 0
04/04/2022
32.46
 298,501 32.40 32.58 31.78 0 0 0
01/04/2022
32.40
 161,500 32.89 33.02 31.16 0 0 0
31/03/2022
32.89
 209,109 33.14 33.57 32.71 0 0 0
30/03/2022
33.14
 171,000 33.94 33.94 33.02 0 0 0
29/03/2022
33.94
 629,450 33.26 34.56 33.26 0 0 0
28/03/2022
33.26
 149,831 32.40 33.70 32.34 0 0 0
25/03/2022
32.40
 196,704 33.14 33.14 32.28 0 0 0
24/03/2022
33.14
 177,199 33.45 33.45 32.52 0 0 0
23/03/2022
33.45
 159,400 33.32 33.76 33.32 0 0 0
22/03/2022
33.32
 97,320 34.87 34.93 33.08 0 0 0
21/03/2022
34.87
 382,032 33.94 35.05 32.89 0 0 0
18/03/2022
33.94
 340,502 34.62 34.62 33.76 0 0 0
17/03/2022
34.62
 479,455 33.94 35.98 33.94 0 0 0
16/03/2022
33.94
 447,850 32.03 35.05 31.16 0 0 0
15/03/2022
32.03
 259,848 31.84 32.46 30.61 0 0 0
14/03/2022
31.84
 198,200 32.65 32.71 31.84 0 0 0
11/03/2022
32.65
 86,900 33.51 33.76 32.52 0 0 0
10/03/2022
33.51
 417,068 32.71 33.63 32.71 0 0 0
09/03/2022
32.71
 100,435 33.08 33.08 31.66 0 0 0
08/03/2022
33.08
 174,736 33.57 33.57 32.83 0 0 0
07/03/2022
33.57
 265,901 33.88 33.88 33.20 0 0 0
04/03/2022
33.88
 424,216 33.32 33.94 33.32 0 0 0
03/03/2022
33.32
 337,990 32.15 33.32 31.78 0 0 0
02/03/2022
32.15
 285,056 31.78 32.46 31.78 0 0 0
01/03/2022
31.78
 275,405 31.47 31.78 31.29 0 0 0
28/02/2022
31.47
 228,630 32.03 32.15 31.47 0 0 0
25/02/2022
32.03
 151,800 32.28 32.28 31.84 0 0 0
24/02/2022
32.28
 123,756 32.83 32.83 31.97 0 0 0
23/02/2022
32.83
 87,802 32.83 33.08 32.65 0 0 0
22/02/2022
32.83
 81,000 32.83 33.20 32.58 0 0 0
21/02/2022
32.83
 92,440 32.95 33.20 32.71 0 0 0
18/02/2022
32.95
 97,700 33.20 33.32 32.71 0 0 0
17/02/2022
33.20
 72,600 33.14 33.32 33.08 0 0 0
16/02/2022
33.14
 66,804 32.89 33.39 32.83 0 0 0
15/02/2022
32.89
 66,700 33.08 33.32 32.65 0 0 0
14/02/2022
33.08
 46,992 33.20 33.63 32.71 0 0 0
11/02/2022
33.20
 94,013 33.63 33.63 32.71 0 0 0
10/02/2022
33.63
 85,100 33.63 33.63 33.02 0 0 0
09/02/2022
33.63
 100,721 33.82 34.19 33.51 0 0 0
08/02/2022
33.82
 124,600 33.94 34.07 33.51 0 0 0
07/02/2022
33.94
 94,804 33.63 34.07 33.63 0 0 0
28/01/2022
33.63
 185,583 33.14 34.31 32.09 0 0 0
27/01/2022
33.14
 141,500 33.14 33.94 32.40 0 300 -0.0
26/01/2022
33.14
 450,110 33.14 34.25 33.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |