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)
25/01/2022
33.14
 226,062 34.56 34.99 33.02 0 0 0
24/01/2022
34.56
 272,800 35.18 35.36 32.71 0 0 0
21/01/2022
35.18
 162,212 35.48 35.79 34.13 0 700 -0.0
20/01/2022
35.48
 305,300 35.30 35.79 33.57 0 0 0
19/01/2022
35.30
 134,500 36.10 36.23 35.24 0 0 0
18/01/2022
36.10
 308,400 35.98 36.72 32.40 0 0 0
17/01/2022
35.98
 391,242 35.92 37.34 35.79 0 0 0
14/01/2022
35.92
 109,913 35.79 36.04 35.30 0 0 0
13/01/2022
35.79
 313,300 34.87 36.10 34.87 0 0 0
12/01/2022
34.87
 170,100 36.16 36.29 32.71 0 0 0
11/01/2022
36.16
 358,172 35.79 36.29 35.30 0 0 0
10/01/2022
35.79
 357,182 35.86 36.10 35.48 0 0 0
07/01/2022
35.86
 316,746 35.73 36.04 35.24 0 0 0
06/01/2022
35.73
 228,694 35.98 36.47 35.73 0 0 0
05/01/2022
35.98
 418,800 35.67 36.04 35.61 0 0 0
04/01/2022
35.67
 107,357 35.61 36.84 35.55 0 0 0
31/12/2021
35.61
 194,932 35.92 35.98 32.40 0 0 0
30/12/2021
35.92
 115,311 37.03 37.03 35.18 0 0 0
29/12/2021
37.03
 155,363 39.19 39.19 35.48 0 0 0
28/12/2021
39.19
 356,554 36.10 39.19 34.00 0 0 0
27/12/2021
36.10
 137,870 37.89 37.89 35.79 0 0 0
24/12/2021
37.89
 667,304 36.72 38.39 36.72 0 0 0
23/12/2021
36.72
 529,826 35.79 37.34 35.61 0 0 0
22/12/2021
35.79
 387,793 34.31 36.41 32.71 0 0 0
21/12/2021
34.31
 176,700 35.11 35.11 31.84 0 0 0
20/12/2021
35.11
 220,762 35.11 35.48 33.20 0 0 0
17/12/2021
35.11
 615,262 31.97 35.11 29.01 0 0 0
16/12/2021
31.97
 164,807 32.71 32.89 31.78 0 0 0
15/12/2021
32.71
 311,700 33.51 33.51 32.52 0 0 0
14/12/2021
33.51
 235,402 33.20 33.57 32.46 0 0 0
13/12/2021
33.20
 505,004 32.40 33.88 32.40 0 0 0
10/12/2021
32.40
 193,603 33.20 33.20 32.15 0 0 0
09/12/2021
33.20
 285,808 33.02 33.20 32.09 0 0 0
08/12/2021
33.02
 502,899 32.83 33.32 31.72 0 0 0
07/12/2021
32.83
 849,647 35.67 35.67 32.15 0 0 0
06/12/2021
35.67
 299,530 36.90 37.34 34.56 0 0 0
03/12/2021
36.90
 1,177,655 36.10 38.88 35.86 0 0 0
02/12/2021
36.10
 1,339,805 33.08 36.16 33.08 0 0 0
01/12/2021
33.08
 210,059 33.82 33.82 30.49 0 0 0
30/11/2021
33.82
 185,585 34.31 34.56 32.71 0 0 0
29/11/2021
34.31
 230,409 34.56 34.87 33.39 0 0 0
26/11/2021
34.56
 454,100 33.32 34.56 32.71 0 0 0
25/11/2021
33.32
 231,300 35.05 35.05 33.32 0 0 0
24/11/2021
35.05
 376,923 34.56 35.05 33.32 0 0 0
23/11/2021
34.56
 375,879 35.30 35.48 32.09 0 0 0
22/11/2021
35.30
 815,448 34.31 35.30 32.09 0 0 0
19/11/2021
34.31
 609,871 36.23 36.41 33.32 0 0 0
18/11/2021
36.23
 488,945 36.90 37.03 34.50 0 0 0
17/11/2021
36.90
 518,282 36.41 38.88 35.18 0 0 0
16/11/2021
36.41
 407,305 33.45 36.66 33.94 0 0 0
15/11/2021
33.45
 762,459 30.42 33.45 30.42 0 0 0
12/11/2021
30.42
 453,328 28.94 30.42 28.39 0 0 0
11/11/2021
28.94
 358,808 29.19 29.50 28.33 0 0 0
10/11/2021
29.19
 596,415 26.54 29.19 25.86 0 0 0
09/11/2021
26.54
 476,813 26.10 26.78 25.73 0 0 0
08/11/2021
26.10
 393,071 25.61 26.10 25.18 0 0 0
05/11/2021
25.61
 385,411 26.23 27.03 25.61 0 0 0
04/11/2021
26.23
 1,054,510 25.30 26.23 22.96 0 0 0
03/11/2021
25.30
 516,614 24.62 26.17 24.56 0 0 0
02/11/2021
24.62
 854,330 22.96 25.24 22.90 0 2 -0.0
01/11/2021
22.96
 657,232 20.92 22.96 20.74 0 0 0
29/10/2021
20.92
 585,086 20.12 20.92 19.69 0 0 0
28/10/2021
20.12
 561,335 20.06 20.12 18.08 0 0 0
27/10/2021
20.06
 470,900 19.99 20.18 19.75 0 0 0
26/10/2021
19.99
 335,900 18.33 20.12 18.51 0 0 0
25/10/2021
18.33
 390,800 16.66 18.33 16.54 0 0 0
22/10/2021
16.66
 218,400 16.54 16.66 16.42 0 0 0
21/10/2021
16.54
 305,200 16.48 16.85 16.42 0 0 0
20/10/2021
16.48
 243,100 16.66 16.72 16.42 0 0 0
19/10/2021
16.66
 256,400 16.48 16.66 16.35 0 0 0
18/10/2021
16.48
 235,300 16.60 16.66 16.48 0 0 0
15/10/2021
16.60
 245,100 16.48 16.66 16.35 0 0 0
14/10/2021
16.48
 273,400 16.23 16.54 16.23 0 0 0
13/10/2021
16.23
 299,600 16.29 16.42 16.23 0 0 0
12/10/2021
16.29
 253,800 16.35 16.48 16.23 0 0 0
11/10/2021
16.35
 228,100 16.29 16.48 16.23 0 0 0
08/10/2021
16.29
 279,600 16.42 16.54 16.29 0 0 0
07/10/2021
16.42
 297,213 16.23 16.48 16.23 0 0 0
06/10/2021
16.23
 289,900 16.48 16.66 16.23 0 0 0
05/10/2021
16.48
 249,600 16.35 16.54 16.23 0 0 0
04/10/2021
16.35
 292,540 16.60 16.85 16.35 0 0 0
01/10/2021
16.60
 253,906 16.54 16.60 16.42 0 0 0
30/09/2021
16.54
 270,810 16.35 16.54 16.23 0 0 0
29/09/2021
16.35
 268,400 16.29 16.42 16.11 0 0 0
28/09/2021
16.29
 282,312 16.23 16.29 15.98 0 0 0
27/09/2021
16.23
 218,657 15.43 16.48 15.43 0 0 0
24/09/2021
15.43
 304,220 16.05 16.05 15.37 0 0 0
23/09/2021
16.05
 227,900 16.35 16.54 15.98 0 0 0
22/09/2021
16.35
 184,100 16.60 16.66 16.29 0 0 0
21/09/2021
16.60
 203,200 16.66 16.72 16.48 0 0 0
20/09/2021
16.66
 190,200 16.66 16.97 16.54 0 0 0
17/09/2021
16.66
 194,110 16.48 16.97 16.35 0 0 0
16/09/2021
16.48
 187,400 16.60 16.85 16.48 0 0 0
15/09/2021
16.60
 114,900 16.42 16.72 16.35 0 0 0
14/09/2021
16.42
 240,900 16.72 16.91 16.42 0 0 0
13/09/2021
16.72
 153,200 16.97 17.16 16.66 0 0 0
10/09/2021
16.97
 163,800 16.66 17.16 16.35 0 0 0
09/09/2021
16.66
 166,300 16.35 16.66 16.23 0 0 0
08/09/2021
16.35
 160,300 16.48 16.48 16.05 0 0 0
07/09/2021
16.48
 166,400 16.66 16.85 16.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |