Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2025	27.60	734,500	27.40	27.80	27.20	0	12,300	-0.3
14/01/2025	27.40	656,200	27.40	27.50	27	44,900	11,700	0.9
13/01/2025	27.50	805,000	27.50	27.50	27.20	3,800	50,900	-1.3
10/01/2025	27.50	719,300	27.60	27.60	27.20	3,500	25,800	-0.6
09/01/2025	27.60	618,200	27.90	27.90	27.40	25,700	0	0.7
08/01/2025	27.90	745,400	27.60	28.10	27.40	38,300	9,500	0.8
07/01/2025	27.60	626,700	27.50	28	27.30	29,900	1,700	0.8
06/01/2025	27.50	687,600	27.60	27.90	27.30	37,500	21,800	0.4
03/01/2025	27.60	622,600	27.70	27.70	27.30	41,800	14,700	0.7
02/01/2025	27.70	576,500	27.20	27.80	27.20	4,900	22,600	-0.5
31/12/2024	27.50	454,600	27.60	27.60	27.20	100	8,500	-0.2
30/12/2024	27.60	584,600	27.70	27.70	27.30	44,700	0	1.2
27/12/2024	27.70	689,000	27.60	27.70	27	32,700	42,900	-0.3
26/12/2024	27.60	599,200	27.90	27.90	27.30	10,800	7,200	0.1
25/12/2024	27.90	626,600	27.70	28.10	27.30	16,800	30,400	-0.4
24/12/2024	27.70	539,800	27.90	27.90	27.40	6,100	17,600	-0.3
23/12/2024	27.90	538,800	27.70	28	27.20	23,900	39,700	-0.4
20/12/2024	27.70	568,800	27.60	27.80	27	8,400	18,600	-0.3
19/12/2024	27.60	557,900	27.90	27.90	27	16,600	4,100	0.3
18/12/2024	27.90	636,500	28	28	27.60	18,300	40,700	-0.6
17/12/2024	28	793,100	28.20	28.20	27.70	26,400	57,500	-0.9
16/12/2024	28.20	648,900	28.30	28.50	28	0	34,700	-1.0
13/12/2024	28.50	728,200	28.70	28.70	28	26,100	22,100	0.1
12/12/2024	28.70	729,700	28.80	29.10	28.40	47,600	16,600	0.9
11/12/2024	28.80	688,300	28.90	29	28.60	64,600	7,800	1.6
10/12/2024	28.90	708,100	28.90	29.20	28.60	48,300	23,000	0.7
09/12/2024	28.90	688,300	28.70	29	28.40	24,900	31,300	-0.2
06/12/2024	28.70	651,300	28.70	28.80	28.40	40,700	32,000	0.2
05/12/2024	28.70	602,700	28.40	28.90	28.20	19,200	25,300	-0.2
04/12/2024	28.40	531,900	28.50	28.60	28.20	6,600	27,000	-0.6
03/12/2024	28.50	610,400	28.50	28.80	28.30	0	36,200	-1.0
02/12/2024	28.50	568,600	28.80	28.80	28.40	13,500	7,400	0.2
29/11/2024	28.80	678,600	28.60	29.30	28.20	30,400	47,600	-0.5
28/11/2024	28.60	566,300	28.60	28.80	28.30	17,000	12,200	0.1
27/11/2024	28.60	504,300	28.80	28.80	28.30	12,200	10,600	0.0
26/11/2024	28.80	606,300	28.70	28.90	28.50	68,900	7,800	1.7
25/11/2024	28.70	536,300	28.60	28.80	28.20	49,200	12,400	1.0
22/11/2024	28.60	581,700	28.30	28.90	28.10	29,600	1,900	0.8
21/11/2024	28.30	508,300	28.10	28.50	27.90	21,700	1,900	0.6
20/11/2024	28.10	505,400	27.60	28.30	27.50	11,100	3,300	0.2
19/11/2024	27.70	448,600	27.80	28.20	27.30	0	5,200	-0.1
18/11/2024	27.80	639,200	27.80	27.80	27.50	8,700	58,400	-1.4
15/11/2024	27.80	545,441	27.90	27.90	27.60	1,200	45,200	-1.2
14/11/2024	27.90	638,400	28.10	28.10	27.60	200	38,400	-1.1
13/11/2024	28.10	470,475	28.10	28.20	27.30	2,900	18,000	-0.4
12/11/2024	28.10	719,055	28.10	28.30	27.90	1,800	32,000	-0.8
11/11/2024	28.10	385,640	28	28.10	27.80	0	24,700	-0.7
08/11/2024	28	558,900	28.30	28.50	27.70	38,000	14,700	0.6
07/11/2024	28.30	572,400	28.40	28.40	28.10	2,300	44,500	-1.2
06/11/2024	28.40	609,453	28.20	28.40	28	0	0	0
05/11/2024	28.20	506,800	28.10	28.30	27.80	0	37,000	-1.0
04/11/2024	28.10	636,800	28.40	28.40	27.90	0	75,000	-2.1
01/11/2024	28.40	556,716	28.40	28.60	28.10	0	31,200	-0.9
31/10/2024	28.40	542,799	28.20	28.40	28	0	41,900	-1.2
30/10/2024	28.20	654,600	28.10	28.50	27.90	500	3,900	-0.1
29/10/2024	28.10	710,917	28.50	28.80	27.80	35,100	0	1.0
28/10/2024	28.50	396,930	28.30	28.80	28.20	1,200	10,600	-0.3
25/10/2024	28.30	630,700	28.30	28.70	28.20	2,100	30,700	-0.8
24/10/2024	28.40	514,422	28.40	28.70	28.20	27,900	10,200	0.5
23/10/2024	28.40	654,700	28.40	28.60	28.10	0	17,700	-0.5
22/10/2024	28.40	472,700	28.50	28.50	28.20	5,200	2,100	0.1
21/10/2024	28.50	593,108	28.60	28.90	28.40	28,500	7,600	0.6
18/10/2024	28.60	625,300	28.80	28.90	28.40	74,300	10,900	1.8
17/10/2024	28.80	664,010	28.70	28.80	28	30,400	31,600	-0.0
16/10/2024	28.70	642,508	28.90	28.90	28.30	72,400	30,500	1.2
15/10/2024	28.90	677,924	29	29.10	28.60	56,100	23,400	0.9
14/10/2024	29	594,459	29	29.60	28.60	34,000	17,200	0.5
11/10/2024	29	620,934	28.90	29.50	28.60	64,200	6,900	1.6
10/10/2024	28.90	562,465	28.80	29	28.50	83,700	0	2.4
09/10/2024	28.80	639,664	28.60	28.90	28.30	87,600	0	2.5
08/10/2024	28.60	532,121	28.50	28.70	28.20	34,600	1,000	1.0
07/10/2024	28.50	660,226	28.30	28.60	28.10	24,000	3,400	0.6
04/10/2024	28.40	544,925	28.40	28.50	28	900	3,100	-0.1
03/10/2024	28.40	643,128	28.40	28.60	28.20	3,100	44,900	-1.2
02/10/2024	28.40	505,956	28.70	28.70	28.30	1,000	46,600	-1.3
01/10/2024	28.70	446,763	28.50	28.90	28.30	1,900	26,600	-0.7
30/09/2024	28.50	544,428	28.90	29	28.20	1,000	29,500	-0.8
27/09/2024	29	441,622	29.30	29.30	28.80	2,400	24,200	-0.6
26/09/2024	29.30	488,698	29.30	29.40	29	0	24,400	-0.7
25/09/2024	29.30	616,201	29	29.60	28.80	26,700	38,500	-0.4
24/09/2024	29	533,035	28.80	29.60	28.50	2,800	29,200	-0.8
23/09/2024	28.80	504,466	29	29	28.50	6,200	3,100	0.1
20/09/2024	29	497,606	28.90	29	28.70	56,400	5,000	1.5
19/09/2024	28.90	444,900	29	29.10	28.70	74,000	0	2.1
18/09/2024	29	466,297	28.90	29.10	28.60	19,300	4,800	0.4
17/09/2024	28.90	459,501	28.70	29.40	28.40	0	29,900	-0.9
16/09/2024	28.70	536,529	28.90	28.90	28.30	15,900	7,200	0.2
13/09/2024	28.90	598,748	28.80	28.90	28.50	88,200	2,400	2.5
12/09/2024	28.90	460,502	28.70	29	28.40	23,400	400	0.7
11/09/2024	28.70	631,495	28.90	29.10	28.10	12,400	41,800	-0.8
10/09/2024	28.90	435,990	29	29.10	28.60	7,600	33,400	-0.7
09/09/2024	29	445,846	29.10	29.20	28.60	0	0	0
06/09/2024	29.20	379,780	29.20	29.30	28.70	10,600	1,000	0.3
05/09/2024	29.20	451,626	29.30	29.50	28.70	14,800	2,402	0.4
04/09/2024	29.30	414,108	29.60	29.60	28.80	26,800	5,200	0.6
30/08/2024	29.60	404,700	29.80	30	29.30	0	4,200	-0.1
29/08/2024	29.80	385,208	29.80	30.40	29.50	6,200	0	0.2
28/08/2024	29.80	404,864	29.70	30	29.40	20,600	0	0.6
27/08/2024	29.70	404,450	29.50	29.80	29	27,100	0	0.8
26/08/2024	29.50	354,901	29.20	29.90	29	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-0.80	-2.84%	13,295,300	-25,500	-0.8	27.40 28.20 27.40
2 tháng (2024-11-15)	-0.40	-1.44%	25,923,241	80,800	2.3	27.40 28.90 27.40
3 tháng (2024-10-16)	-1.30	-4.53%	38,680,574	-109,600	-3.1	27.40 28.90 27.40
6 tháng (2024-07-18)	-0.50	-1.79%	66,927,954	264,198	7.6	27.20 29.80 27.40
12 tháng (2024-01-22)	2.76	11.19%	136,676,924	263,598	7.6	24.20 29.80 27.40
24 tháng (2023-01-27)	0.82	3.10%	254,345,095	263,596	7.6	21.07 29.80 27.40
36 tháng (2022-02-07)	-6.54	-19.27%	306,497,401	263,152	7.6	20.12 39.99 27.40
60 tháng (2020-02-10)	18.16	196.45%	409,702,470	224,520	7.0	8.57 39.99 27.40

CTCP Tập đoàn Nam Mê Kông (vc3)

THỐNG KÊ GIAO DỊCH