CTCP Tập đoàn Nam Mê Kông (vc3)

23.80
-0.20
(-0.83%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/08/2023
20.95
 731,501 20.80 21.64 20.50 0 0 0
11/08/2023
20.65
 1,032,254 19.81 21.03 19.81 0 0 0
10/08/2023
19.81
 733,657 19.66 19.81 19.43 0 0 0
09/08/2023
19.66
 612,878 19.66 19.81 19.35 0 0 0
08/08/2023
19.66
 362,100 19.58 19.81 19.51 0 0 0
07/08/2023
19.58
 597,717 19.35 19.89 19.05 0 0 0
04/08/2023
19.35
 612,800 18.74 19.51 18.74 0 0 0
03/08/2023
19.13
 535,234 19.89 19.89 18.97 0 0 0
02/08/2023
19.89
 554,700 19.81 20.12 19.51 0 0 0
01/08/2023
19.81
 867,238 19.13 20.50 18.97 0 0 0
31/07/2023
19.20
 369,710 19.13 19.43 18.82 0 0 0
28/07/2023
19.13
 699,051 19.05 19.13 18.74 0 0 0
27/07/2023
19.05
 469,680 19.13 19.20 18.82 0 0 0
26/07/2023
19.28
 541,751 19.20 19.28 18.97 0 0 0
25/07/2023
19.28
 559,130 19.28 19.35 18.97 0 0 0
24/07/2023
19.28
 428,744 19.28 19.35 18.97 0 0 0
21/07/2023
19.28
 530,236 19.05 19.28 18.74 0 0 0
20/07/2023
18.97
 499,300 18.82 19.05 18.67 0 0 0
19/07/2023
18.82
 396,900 19.13 19.13 18.82 0 0 0
18/07/2023
19.20
 504,500 19.20 19.28 18.97 0 0 0
17/07/2023
19.35
 475,071 19.35 19.43 19.05 0 0 0
14/07/2023
19.43
 473,805 19.35 19.43 18.97 0 0 0
13/07/2023
19.43
 497,165 19.43 19.43 18.90 0 0 0
12/07/2023
19.43
 384,200 19.51 19.58 18.97 0 0 0
11/07/2023
19.51
 542,710 19.13 19.58 19.05 0 0 0
10/07/2023
18.14
 207,449 18.06 18.29 17.98 0 0 0
07/07/2023
19.28
 310,468 19.20 19.28 18.74 0 0 0
06/07/2023
19.28
 303,278 19.35 19.43 18.90 0 0 0
05/07/2023
19.43
 350,665 19.43 19.51 18.90 0 0 0
04/07/2023
19.43
 403,308 19.20 19.51 18.90 0 0 0
03/07/2023
19.58
 318,450 19.13 19.74 18.97 0 0 0
30/06/2023
17.91
 1,561,900 17.68 17.98 17.68 25,200 26,200 -0.0
29/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07)
29/06/2023
19.74
 828,582 19.05 19.74 18.36 0 0 0
28/06/2023
19.03
 410,110 19.03 19.25 18.75 0 0 0
27/06/2023
19.17
 444,921 18.96 19.32 18.67 0 0 0
26/06/2023
18.96
 502,480 19.60 19.68 18.82 0 0 0
23/06/2023
19.68
 444,126 19.68 19.82 19.10 0 0 0
22/06/2023
19.68
 787,769 19.68 19.89 19.17 0 0 0
21/06/2023
19.68
 596,941 19.68 19.96 19.25 0 0 0
20/06/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 -0.0
19/06/2023
19.53
 636,400 20.46 20.75 19.53 0 0 0
16/06/2023
20.39
 834,053 21.25 21.32 20.39 0 0 0
15/06/2023
21.32
 662,136 21.32 21.46 20.53 0 0 0
14/06/2023
21.32
 1,013,845 21.18 21.54 20.61 0 0 0
13/06/2023
16.81
 1,561,900 16.60 16.89 16.60 25,200 26,200 -0.0
12/06/2023
21.18
 648,333 21.18 21.68 20.61 0 0 0
09/06/2023
21.18
 782,466 21.39 22.04 20.75 0 0 0
08/06/2023
21.32
 1,022,701 20.39 22.04 20.18 0 0 0
07/06/2023
20.39
 704,909 20.68 20.89 20.25 0 0 0
06/06/2023
20.68
 580,874 21.11 21.11 20.32 0 0 0
05/06/2023
21.11
 901,106 21.04 21.32 20.68 0 0 0
02/06/2023
21.04
 809,755 20.75 21.25 20.32 0 0 0
01/06/2023
20.75
 1,113,816 23.04 23.18 20.61 0 0 0
31/05/2023
22.90
 924,481 22.47 23.97 22.39 0 0 0
30/05/2023
22.25
 1,086,807 20.39 22.25 20.32 0 0 0
29/05/2023
20.25
 757,703 19.89 20.32 19.68 0 0 0
26/05/2023
19.89
 659,751 19.75 20.11 19.68 0 0 0
25/05/2023
19.96
 594,900 20.03 20.03 19.75 0 0 0
24/05/2023
20.03
 646,000 20.11 20.11 19.75 0 0 0
23/05/2023
20.03
 641,009 20.03 20.18 19.75 0 0 0
22/05/2023
20.03
 646,401 19.68 20.11 19.68 0 0 0
19/05/2023
19.96
 569,956 20.11 20.18 19.68 0 0 0
18/05/2023
20.03
 587,600 20.18 20.18 19.68 0 0 0
17/05/2023
20.03
 496,500 20.25 20.25 19.89 0 0 0
16/05/2023
20.11
 356,501 20.18 20.32 19.96 0 0 0
15/05/2023
20.18
 480,100 19.96 20.25 19.96 0 0 0
12/05/2023
19.96
 491,000 20.32 20.32 19.82 0 0 0
11/05/2023
20.25
 488,722 20.39 20.39 20.11 0 0 0
10/05/2023
20.32
 370,703 20.11 20.32 19.96 0 0 0
09/05/2023
20.11
 299,357 20.25 20.53 20.03 0 0 0
08/05/2023
20.46
 258,400 20.39 20.53 20.11 0 0 0
05/05/2023
20.39
 272,434 20.61 20.61 19.96 0 0 0
04/05/2023
20.25
 331,739 20.89 20.96 20.11 0 0 0
03/05/2023
19.89
 362,200 20.18 20.25 19.75 0 0 0
02/05/2023
21.04
 108,810 20.96 21.46 20.96 0 0 0
01/05/2023
19.89
 215,250 20.11 20.11 18.96 0 0 0
28/04/2023
20.82
 193,244 20.68 21.11 20.68 0 0 0
27/04/2023
20.68
 315,364 20.53 20.82 19.96 0 0 0
26/04/2023
20.32
 257,001 20.25 20.32 19.96 0 0 0
25/04/2023
20.25
 289,209 20.32 20.32 20.03 0 0 0
24/04/2023
20.32
 338,503 20.39 20.39 19.96 0 0 0
21/04/2023
20.18
 237,720 20.39 20.53 20.18 0 0 0
20/04/2023
20.39
 200,920 20.39 20.53 20.18 0 0 0
19/04/2023
20.39
 288,901 20.25 20.53 20.03 0 0 0
18/04/2023
20.25
 147,100 20.25 20.32 20.03 0 0 0
17/04/2023
20.32
 180,600 20.39 20.39 20.03 0 0 0
14/04/2023
20.39
 182,550 20.39 20.46 20.11 0 0 0
13/04/2023
20.39
 184,300 20.53 20.68 20.11 0 0 0
12/04/2023
20.53
 235,403 20.61 20.68 20.18 0 0 0
11/04/2023
20.61
 210,650 20.61 20.89 20.25 0 0 0
10/04/2023
17.24
 494,764 17.10 17.39 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |