Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/01/2024	19.05	615,364	18.74	19.05	18.59	0	0	0
03/01/2024	18.82	617,060	18.67	18.82	18.44	0	0	0
02/01/2024	18.74	354,368	18.67	18.90	18.59	0	0	0
29/12/2023	18.67	833,180	19.05	19.05	18.67	0	0	0
28/12/2023	18.90	470,336	18.74	18.97	18.74	0	0	0
27/12/2023	18.82	598,454	18.59	18.90	18.36	0	0	0
26/12/2023	18.59	647,800	18.82	19.05	18.59	0	0	0
25/12/2023	18.90	595,603	18.67	18.97	18.67	0	0	0
22/12/2023	18.74	655,547	18.97	19.05	18.67	0	0	0
21/12/2023	19.05	570,912	18.90	19.13	18.59	0	0	0
20/12/2023	19.05	693,372	18.29	19.05	18.14	0	0	0
19/12/2023	18.29	713,906	17.98	18.29	17.83	0	0	0
18/12/2023	18.06	636,661	18.14	18.14	17.83	0	0	0
15/12/2023	18.21	638,800	18.21	18.21	17.83	0	0	0
14/12/2023	18.21	687,083	18.21	18.29	17.91	0	0	0
13/12/2023	18.29	593,000	18.21	18.44	18.06	0	0	0
12/12/2023	18.29	643,362	17.98	18.36	17.98	0	0	0
11/12/2023	18.29	640,310	18.21	18.29	17.98	0	0	0
08/12/2023	18.29	488,869	18.29	18.29	17.98	0	0	0
07/12/2023	18.29	832,600	18.21	18.59	17.83	0	0	0
06/12/2023	18.29	725,370	18.14	18.44	17.91	0	0	0
05/12/2023	18.21	617,159	18.21	18.29	17.98	0	0	0
04/12/2023	18.29	545,697	18.06	18.36	17.98	0	0	0
01/12/2023	18.29	184,600	18.67	18.67	17.83	0	0	0
30/11/2023	18.06	475,033	18.36	18.52	17.83	0	0	0
29/11/2023	18.44	398,502	18.21	18.44	18.14	0	0	0
28/11/2023	18.29	624,210	18.06	18.67	17.91	0	0	0
27/11/2023	18.06	411,224	17.98	18.06	17.83	0	0	0
24/11/2023	18.06	432,249	17.98	18.29	17.83	0	0	0
23/11/2023	17.98	679,175	18.14	18.44	17.98	0	0	0
22/11/2023	18.21	378,372	18.06	18.21	17.91	0	0	0
21/11/2023	18.14	338,728	18.06	18.21	17.91	0	0	0
20/11/2023	18.14	325,045	18.06	18.14	17.75	0	0	0
17/11/2023	18.14	740,575	18.21	18.74	17.91	0	0	0
16/11/2023	18.21	425,415	18.14	18.44	17.91	0	0	0
15/11/2023	18.21	737,065	17.98	18.59	17.91	0	0	0
14/11/2023	18.06	306,959	18.06	18.29	17.98	0	0	0
13/11/2023	18.06	572,777	18.06	18.36	17.91	0	0	0
10/11/2023	18.06	583,827	18.59	18.74	18.06	0	0	0
09/11/2023	18.59	719,860	18.14	18.74	18.06	0	0	0
08/11/2023	18.14	580,587	17.98	18.21	17.75	0	0	0
07/11/2023	19.51	542,710	19.13	19.58	19.05	0	0	0
06/11/2023	18.06	621,381	18.21	18.21	17.83	0	0	0
03/11/2023	18.06	610,222	18.21	18.29	17.83	0	0	0
02/11/2023	18.21	521,171	18.06	18.59	17.83	0	0	0
01/11/2023	18.06	345,604	17.98	18.14	17.83	0	0	0
31/10/2023	17.98	436,600	18.06	18.21	17.83	0	0	0
30/10/2023	18.06	400,886	17.98	18.14	17.75	0	0	0
27/10/2023	17.91	1,561,900	17.68	17.98	17.68	25,200	26,200	0.0
26/10/2023	17.98	322,845	18.29	18.29	17.83	0	0	0
25/10/2023	18.29	642,434	18.36	18.44	17.98	0	0	0
24/10/2023	18.44	493,369	18.29	18.59	18.21	0	0	0
23/10/2023	18.44	457,350	18.29	18.52	18.06	0	0	0
20/10/2023	18.36	743,635	18.06	18.67	18.06	0	0	0
19/10/2023	18.06	303,588	18.06	18.21	17.91	0	0	0
18/10/2023	18.06	333,350	18.21	18.36	17.98	0	0	0
17/10/2023	18.21	343,030	18.29	18.36	18.06	0	0	0
16/10/2023	18.29	329,072	18.36	18.44	18.14	0	0	0
13/10/2023	18.36	373,914	18.44	18.44	18.06	0	0	0
12/10/2023	18.36	315,304	18.44	18.52	18.21	0	0	0
11/10/2023	18.44	302,757	18.36	18.59	18.06	0	0	0
10/10/2023	18.36	543,218	18.29	18.59	18.14	0	0	0
09/10/2023	18.29	430,766	18.14	18.36	17.98	0	0	0
06/10/2023	18.14	207,449	18.06	18.29	17.98	0	0	0
05/10/2023	18.06	299,111	18.36	18.52	18.06	0	0	0
04/10/2023	18.36	494,764	18.21	18.52	17.98	0	0	0
03/10/2023	18.21	357,903	18.52	18.82	17.98	0	0	0
02/10/2023	18.52	413,796	18.14	18.97	18.14	0	0	0
29/09/2023	18.14	335,800	18.29	18.59	18.14	0	0	0
28/09/2023	18.29	413,629	18.36	18.59	18.14	0	0	0
27/09/2023	18.44	305,531	18.21	18.52	18.14	0	0	0
26/09/2023	18.29	529,955	18.21	18.74	18.14	0	0	0
25/09/2023	18.29	405,815	19.35	19.58	18.14	0	0	0
22/09/2023	19.35	529,352	19.74	20.19	18.67	0	0	0
21/09/2023	19.81	797,254	19.58	20.42	19.35	0	0	0
20/09/2023	19.58	634,078	18.44	19.81	18.21	0	0	0
19/09/2023	17.91	1,561,900	17.68	17.98	17.68	25,200	26,200	0.0
18/09/2023	18.29	427,676	18.36	18.67	18.06	0	0	0
15/09/2023	17.91	1,561,900	17.68	17.98	17.68	25,200	26,200	0.0
14/09/2023	18.44	385,322	18.67	18.97	18.44	0	0	0
13/09/2023	18.67	366,630	18.36	18.74	18.36	0	0	0
12/09/2023	18.36	413,500	18.59	18.74	18.29	0	0	0
11/09/2023	18.59	321,200	18.82	18.97	18.52	0	0	0
08/09/2023	18.82	469,268	18.82	18.82	18.52	0	0	0
07/09/2023	18.82	377,141	18.97	18.97	18.59	0	0	0
06/09/2023	18.97	319,121	18.90	18.97	18.59	0	0	0
05/09/2023	18.97	322,100	19.05	19.20	18.67	0	0	0
31/08/2023	19.05	365,225	19.05	19.20	18.74	0	0	0
30/08/2023	19.05	346,356	19.05	19.20	18.74	0	0	0
29/08/2023	19.05	492,457	18.97	19.35	18.67	0	0	0
28/08/2023	19.05	469,012	18.74	19.35	18.36	0	0	0
25/08/2023	17.91	1,561,900	17.68	17.98	17.68	25,200	26,200	0.0
24/08/2023	18.82	352,211	18.74	18.90	18.29	0	0	0
23/08/2023	18.74	341,801	18.97	19.13	18.36	0	0	0
22/08/2023	18.97	511,602	19.20	19.35	18.29	0	0	0
21/08/2023	19.28	495,350	18.97	19.35	18.44	0	0	0
18/08/2023	19.28	561,439	20.04	20.12	18.59	0	0	0
17/08/2023	20.27	577,599	20.57	20.73	20.12	0	0	0
16/08/2023	20.57	520,355	20.57	20.80	20.12	0	0	0
15/08/2023	20.57	882,633	20.95	21.18	20.04	0	0	0

Page:
<<
7
8
9
>>

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

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH