CTCP Tập đoàn Nam Mê Kông (vc3)

27.40
-0.20
(-0.72%)
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
(2024-12-16) 		-0.60 -2.13% 14,029,800 -37,800 -1.1
27.40
28.20
27.60
2 tháng
(2024-11-18) 		-0.20 -0.72% 26,112,300 112,500 3.1
27.40
28.90
27.60
3 tháng
(2024-10-17) 		-1.20 -4.17% 38,772,566 -163,800 -4.6
27.40
28.90
27.60
6 tháng
(2024-07-19) 		-0.20 -0.72% 67,195,052 251,898 7.3
27.20
29.80
27.60
12 tháng
(2024-01-22) 		2.96 12% 137,411,424 251,298 7.3
24.20
29.80
27.60
24 tháng
(2023-01-27) 		1.02 3.85% 255,079,595 251,296 7.3
21.07
29.80
27.60
36 tháng
(2022-02-07) 		-6.34 -18.68% 307,231,901 250,852 7.2
20.12
39.99
27.60
60 tháng
(2020-02-11) 		18.36 198.61% 410,300,670 212,220 6.7
8.57
39.99
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
12.23
 226,150 12.68 12.68 11.95 0 500 -0.0
09/04/2021
12.68
 167,404 12.96 12.96 12.40 0 36,800 -0.8
08/04/2021
12.96
 212,893 12.96 13.47 12.68 400 0 0.0
07/04/2021
12.96
 405,243 12.51 13.53 11.61 500 0 0.0
06/04/2021
12.51
 1,206,810 11.38 12.51 11.61 36,800 0 0.8
05/04/2021
11.38
 63,340 10.37 11.38 11.38 0 0 0
02/04/2021
10.37
 493,513 9.47 10.37 9.36 0 0 0
01/04/2021
9.47
 190,170 9.58 9.58 9.30 0 0 0
31/03/2021
9.58
 196,715 9.58 9.58 9.47 0 0 0
30/03/2021
9.58
 192,643 9.52 9.58 9.30 0 0 0
29/03/2021
9.52
 214,720 9.52 9.58 9.30 0 8,000 -0.1
26/03/2021
9.52
 212,142 9.47 9.52 9.30 0 0 0
25/03/2021
9.47
 168,750 9.47 9.47 9.36 0 0 0
24/03/2021
9.47
 266,960 9.47 9.47 9.19 0 0 0
23/03/2021
9.47
 206,100 9.47 9.47 9.19 0 0 0
22/03/2021
9.47
 338,438 9.47 9.47 9.36 0 0 0
19/03/2021
9.47
 169,620 9.47 9.47 9.30 0 0 0
18/03/2021
9.47
 230,520 9.52 9.52 9.30 0 0 0
17/03/2021
9.52
 203,917 9.58 9.58 9.47 0 0 0
16/03/2021
9.58
 233,220 9.58 9.58 9.47 0 0 0
15/03/2021
9.58
 259,000 9.52 9.58 9.41 0 0 0
12/03/2021
9.52
 254,000 9.52 9.58 9.41 8,000 0 0.1
11/03/2021
9.52
 272,906 9.41 9.52 9.30 0 0 0
10/03/2021
9.41
 162,036 9.36 9.41 9.30 0 0 0
09/03/2021
9.36
 156,900 9.36 9.41 9.24 0 0 0
08/03/2021
9.36
 178,300 9.36 9.41 9.24 0 0 0
05/03/2021
9.36
 169,308 9.36 9.36 9.24 0 0 0
04/03/2021
9.36
 175,201 9.36 9.41 9.24 0 0 0
03/03/2021
9.36
 170,900 9.41 9.41 9.24 0 0 0
02/03/2021
9.41
 184,800 9.41 9.41 9.24 0 0 0
01/03/2021
9.41
 157,293 9.36 9.41 9.24 0 0 0
26/02/2021
9.36
 172,700 9.24 9.36 9.07 0 0 0
25/02/2021
9.24
 132,101 9.24 9.24 9.13 0 0 0
24/02/2021
9.24
 142,900 9.24 9.24 9.13 0 0 0
23/02/2021
9.24
 131,401 9.24 9.24 9.13 0 0 0
22/02/2021
9.24
 162,300 9.24 9.24 9.13 0 0 0
19/02/2021
9.24
 152,600 9.30 9.30 9.19 0 0 0
18/02/2021
9.30
 160,200 9.30 9.30 9.19 0 0 0
17/02/2021
9.30
 168,900 9.19 9.30 9.13 0 0 0
09/02/2021
9.19
 134,601 9.13 9.19 9.02 0 0 0
08/02/2021
9.13
 138,700 9.13 9.13 8.96 0 0 0
05/02/2021
9.13
 160,700 9.19 9.19 9.07 0 0 0
04/02/2021
9.19
 178,200 9.13 9.24 9.07 0 0 0
03/02/2021
9.13
 131,851 9.02 9.13 9.02 0 0 0
02/02/2021
9.02
 149,200 8.74 9.02 8.85 0 0 0
01/02/2021
8.74
 197,300 9.13 9.13 8.74 0 0 0
29/01/2021
9.13
 193,950 9.24 9.24 8.96 1,400 0 0.0
28/01/2021
9.24
 159,100 9.30 9.30 9.02 0 0 0
27/01/2021
9.30
 186,201 9.36 9.36 9.19 0 0 0
26/01/2021
9.36
 200,400 9.36 9.36 9.19 0 0 0
25/01/2021
9.36
 160,000 9.41 9.41 9.30 0 0 0
22/01/2021
9.41
 200,400 9.47 9.47 9.19 0 0 0
21/01/2021
9.47
 232,300 9.36 9.47 9.19 0 0 0
20/01/2021
9.36
 197,900 9.36 9.41 9.19 0 0 0
19/01/2021
9.36
 189,110 9.47 9.47 9.30 0 0 0
18/01/2021
9.47
 218,185 9.58 9.58 9.41 0 0 0
15/01/2021
9.58
 169,400 9.58 9.58 9.47 0 0 0
14/01/2021
9.58
 152,600 9.64 9.64 9.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |