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)
06/09/2021
16.66
 162,500 16.54 16.85 16.42 0 0 0
01/09/2021
16.54
 158,200 16.60 16.85 16.54 0 0 0
31/08/2021
16.60
 169,310 16.60 16.91 16.42 0 0 0
30/08/2021
16.60
 190,200 16.54 16.79 16.35 0 0 0
27/08/2021
16.54
 143,800 16.60 16.79 15.92 0 0 0
26/08/2021
16.60
 156,593 16.23 16.60 15.86 0 0 0
25/08/2021
16.23
 185,710 16.05 16.23 15.86 0 0 0
24/08/2021
16.05
 167,320 15.98 16.35 15.74 0 0 0
23/08/2021
15.98
 159,700 15.55 16.05 15.43 0 0 0
20/08/2021
15.55
 261,600 15.74 16.35 15.18 0 0 0
19/08/2021
15.74
 156,300 15.49 15.74 15.37 0 0 0
18/08/2021
15.49
 167,300 15.43 15.49 15.24 0 0 0
17/08/2021
15.43
 174,300 15.55 15.61 15.37 0 0 0
16/08/2021
15.55
 150,300 15.49 15.61 15.30 0 0 0
13/08/2021
15.49
 165,900 15.43 15.49 15.18 0 0 0
12/08/2021
15.43
 172,600 15.61 15.61 14.75 0 0 0
11/08/2021
15.61
 144,720 15.61 15.68 15.30 0 0 0
10/08/2021
15.61
 176,250 15.43 15.61 15.24 0 0 0
09/08/2021
15.43
 194,561 14.81 15.92 14.81 0 0 0
06/08/2021
14.81
 397,600 13.52 14.81 13.33 0 0 0
05/08/2021
13.52
 184,000 13.33 13.52 13.14 0 0 0
04/08/2021
13.33
 162,100 12.84 13.33 12.71 0 0 0
03/08/2021
12.84
 207,200 12.84 12.84 12.71 0 0 0
02/08/2021
12.84
 176,200 12.47 12.96 12.40 0 0 0
30/07/2021
12.47
 240,800 11.42 12.53 11.42 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/95 (Volume + 9.50%, Ratio=0.10)
29/07/2021
11.42
 184,700 11.55 11.91 11.29 0 0 0
28/07/2021
11.55
 131,130 11.61 11.61 11.27 0 0 0
27/07/2021
11.61
 164,000 11.84 12.91 11.61 0 0 0
26/07/2021
11.84
 197,470 10.76 11.84 10.71 0 0 0
23/07/2021
10.76
 191,200 10.54 10.76 10.48 0 0 0
22/07/2021
10.54
 181,100 10.48 10.54 10.43 0 0 0
21/07/2021
10.48
 152,800 10.48 10.60 10.43 0 0 0
20/07/2021
10.48
 161,600 10.43 10.48 10.26 0 0 0
19/07/2021
10.43
 157,100 10.65 10.65 10.37 0 0 0
16/07/2021
10.65
 185,900 10.48 10.65 10.43 0 0 0
15/07/2021
10.48
 164,300 10.48 10.48 10.31 0 0 0
14/07/2021
10.48
 194,200 10.48 10.54 10.31 0 0 0
13/07/2021
10.48
 173,700 10.54 10.65 10.43 0 0 0
12/07/2021
10.54
 162,100 10.82 10.88 10.43 0 0 0
09/07/2021
10.82
 53,300 11.27 11.27 10.82 0 0 0
08/07/2021
11.27
 1,600 11.27 11.61 10.99 0 0 0
07/07/2021
11.27
 49,224 11.16 11.67 11.10 0 0 0
06/07/2021
11.16
 25,406 11.10 11.50 10.99 0 0 0
05/07/2021
11.10
 14,100 11.27 11.27 10.88 0 0 0
02/07/2021
11.27
 51,500 11.50 11.55 11.27 0 0 0
01/07/2021
11.50
 44,160 11.44 11.55 11.27 0 0 0
30/06/2021
11.44
 19,600 11.27 11.44 11.27 0 0 0
29/06/2021
11.27
 63,200 11.38 11.44 11.27 0 0 0
28/06/2021
11.38
 204,520 11.44 11.50 11.27 0 0 0
25/06/2021
11.44
 156,760 11.44 11.50 11.33 0 0 0
24/06/2021
11.44
 163,700 11.72 11.72 11.33 0 0 0
23/06/2021
11.72
 233,800 11.84 11.84 11.61 0 0 0
22/06/2021
11.84
 204,500 11.78 11.84 11.72 0 0 0
21/06/2021
11.78
 209,000 11.78 11.84 11.61 0 0 0
18/06/2021
11.78
 197,072 11.61 11.95 11.55 0 0 0
17/06/2021
11.61
 205,500 11.55 11.61 11.44 0 0 0
16/06/2021
11.55
 188,472 11.50 11.61 11.38 0 0 0
15/06/2021
11.50
 202,320 11.33 11.50 11.27 0 0 0
14/06/2021
11.33
 205,200 11.27 11.78 11.27 0 0 0
11/06/2021
11.27
 422,209 11.22 11.33 11.16 0 0 0
10/06/2021
11.22
 428,200 11.10 11.33 11.10 0 0 0
09/06/2021
11.10
 203,800 11.05 11.10 10.93 0 0 0
08/06/2021
11.05
 70,511 11.38 11.38 10.99 0 0 0
07/06/2021
11.38
 10,300 11.78 11.84 10.99 0 0 0
04/06/2021
11.78
 423,861 11.27 11.78 10.88 0 0 0
03/06/2021
11.27
 21,300 11.27 11.27 10.99 0 0 0
02/06/2021
11.27
 52,401 11.44 11.44 10.37 0 0 0
01/06/2021
11.44
 21,560 11.22 11.44 10.71 0 0 0
31/05/2021
11.22
 12,600 11.44 11.67 11.22 100 0 0.0
28/05/2021
11.44
 19,400 11.38 11.44 11.38 0 0 0
27/05/2021
11.38
 1,800 11.50 11.72 11.38 0 0 0
26/05/2021
11.50
 3,400 11.38 11.72 11.50 0 0 0
25/05/2021
11.38
 50,900 11.84 12.06 11.27 0 0 0
24/05/2021
11.84
 68,500 11.84 12.06 11.33 0 0 0
21/05/2021
11.84
 9,511 11.84 13.02 11.72 0 0 0
20/05/2021
11.84
 3,700 12.12 12.12 11.84 0 0 0
19/05/2021
12.12
 19,200 11.33 12.29 11.55 0 0 0
18/05/2021
11.33
 7,600 11.33 11.55 11.33 0 0 0
17/05/2021
11.33
 39,800 11.44 11.50 11.27 0 0 0
14/05/2021
11.44
 4,600 11.50 11.50 11.33 0 0 0
13/05/2021
11.50
 6,400 11.50 11.67 11.38 0 0 0
12/05/2021
11.50
 9,600 11.55 11.67 11.50 0 0 0
11/05/2021
11.55
 37,800 11.44 11.55 11.27 0 0 0
10/05/2021
11.44
 20,300 11.61 11.61 11.33 400 0 0.0
07/05/2021
11.61
 21,915 11.27 11.78 11.22 200 0 0.0
06/05/2021
11.27
 24,300 11.61 11.72 11.27 0 0 0
05/05/2021
11.61
 11,500 11.27 11.78 11.50 0 0 0
04/05/2021
11.27
 42,132 12.06 12.06 11.05 0 0 0
29/04/2021
12.06
 12,100 12.34 12.34 12.06 0 0 0
28/04/2021
12.34
 37,968 12.34 12.40 12.23 300 0 0.0
27/04/2021
12.34
 35,900 12.34 12.40 12.06 0 0 0
26/04/2021
12.34
 80,100 12.40 12.62 12.17 0 0 0
23/04/2021
12.40
 88,300 11.72 12.40 11.72 0 0 0
22/04/2021
11.72
 108,665 12.29 12.29 11.16 0 400 -0.0
20/04/2021
12.29
 45,600 12.12 12.40 11.67 0 0 0
19/04/2021
12.12
 37,000 12.40 12.40 12.06 0 0 0
16/04/2021
12.40
 119,691 12.40 12.46 11.67 0 0 0
15/04/2021
12.40
 57,350 11.84 12.68 11.84 0 0 0
14/04/2021
11.84
 83,923 11.27 11.84 11.16 0 0 0
13/04/2021
11.27
 113,921 12.23 12.40 11.27 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |