Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/01/2024	19.81	479,810	19.58	20.19	19.35	0	0	0
11/01/2024	19.96	574,938	19.74	20.27	19.74	0	0	0
10/01/2024	19.81	463,498	19.74	19.96	19.51	0	0	0
09/01/2024	19.81	508,925	19.81	19.89	19.43	0	0	0
08/01/2024	19.74	891,235	19.20	20.04	19.05	0	0	0
05/01/2024	19.20	529,280	19.05	19.20	18.82	0	0	0
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
01/01/2024	18.67	833,180	19.05	19.05	18.67	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
04/09/2023	22.02	187,619	22.02	22.40	21.56	0	0	0
01/09/2023	19.74	298,925	20.57	20.57	18.90	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

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 (2026-08-19)	1.02	4.45%	26,476,300	-300	-0.2	22.98 27.10 23.80
2 tháng (2026-07-20)	0.28	1.18%	55,257,400	-544,800	-14.3	22.88 27.10 23.80
3 tháng (2026-06-22)	-0.47	-1.90%	80,338,000	-202,000	-5.3	22.88 27.10 23.80
6 tháng (2026-03-23)	0.28	1.18%	163,816,300	-310,200	-8.3	21.86 27.10 23.80
12 tháng (2025-09-23)	-2.33	-8.83%	294,764,200	-889,900	-23.9	21.86 27.16 23.80
24 tháng (2024-09-30)	-0.32	-1.33%	475,518,708	-34,200	0.6	20.06 27.16 23.80
36 tháng (2023-10-04)	5.64	30.69%	621,164,980	162,698	6.3	17.91 27.16 23.80
60 tháng (2021-10-14)	9.94	70.67%	795,114,692	150,252	5.9	14.06 34.13 23.80

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH