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)
25/08/2020
9.13
 194,900 9.07 9.19 8.90 0 0 0
24/08/2020
9.07
 177,300 9.02 9.07 8.96 0 0 0
21/08/2020
9.02
 165,600 9.02 9.02 8.96 0 0 0
20/08/2020
9.02
 184,100 9.02 9.07 8.96 0 0 0
19/08/2020
9.02
 170,100 9.02 9.07 8.96 0 0 0
18/08/2020
9.02
 186,700 9.02 9.02 8.96 0 0 0
17/08/2020
9.02
 156,410 9.02 9.02 8.90 0 0 0
14/08/2020
9.02
 175,100 9.07 9.07 8.96 0 0 0
13/08/2020
9.07
 168,910 9.02 9.07 8.90 0 0 0
12/08/2020
9.02
 162,200 9.02 9.02 8.90 0 0 0
11/08/2020
9.02
 154,520 8.96 9.02 8.90 0 0 0
10/08/2020
8.96
 178,800 9.02 9.02 8.90 0 0 0
07/08/2020
9.02
 162,410 9.02 9.02 8.90 0 0 0
06/08/2020
9.02
 166,800 9.07 9.07 8.90 0 0 0
05/08/2020
9.07
 154,310 9.02 9.07 8.90 0 0 0
04/08/2020
9.02
 148,700 9.02 9.07 8.90 0 0 0
03/08/2020
9.02
 162,100 9.07 9.07 8.90 0 0 0
31/07/2020
9.07
 149,400 9.07 9.07 8.96 0 0 0
30/07/2020
9.07
 235,100 9.07 9.07 8.90 0 0 0
29/07/2020
9.07
 182,208 9.07 9.07 8.85 0 0 0
28/07/2020
9.07
 182,410 9.02 9.13 8.85 0 0 0
27/07/2020
9.02
 185,100 9.02 9.02 8.79 0 0 0
24/07/2020
9.02
 172,300 9.13 9.13 8.85 0 0 0
23/07/2020
9.13
 177,600 9.07 9.13 8.96 0 0 0
22/07/2020
9.07
 179,700 9.13 9.19 8.96 0 0 0
21/07/2020
9.13
 195,500 9.07 9.24 9.02 0 0 0
20/07/2020
9.07
 172,300 9.13 9.13 8.96 0 0 0
17/07/2020
9.13
 175,100 9.13 9.13 8.90 0 0 0
16/07/2020
9.13
 227,600 9.13 9.13 8.85 0 0 0
15/07/2020
9.13
 205,400 9.19 9.24 9.13 0 0 0
14/07/2020
9.19
 172,600 9.19 9.19 9.07 0 0 0
13/07/2020
9.19
 205,000 9.24 9.24 9.13 0 0 0
10/07/2020
9.24
 197,100 9.24 9.24 9.13 0 0 0
09/07/2020
9.24
 208,100 9.13 9.24 9.07 0 0 0
08/07/2020
9.13
 189,400 9.19 9.19 9.02 0 0 0
07/07/2020
9.19
 187,500 9.13 9.30 9.07 0 0 0
06/07/2020
9.13
 207,900 9.07 9.19 9.02 0 0 0
03/07/2020
9.07
 244,950 9.02 9.07 8.90 0 0 0
02/07/2020
9.02
 234,600 8.96 9.02 8.90 0 0 0
01/07/2020
8.96
 220,280 8.90 9.02 8.85 0 0 0
30/06/2020
8.90
 229,100 8.90 8.96 8.68 0 0 0
29/06/2020
8.90
 189,333 9.19 9.19 8.90 0 0 0
26/06/2020
9.19
 222,700 9.24 9.36 9.19 0 0 0
25/06/2020
9.24
 201,499 9.41 9.41 9.19 0 0 0
24/06/2020
9.41
 205,827 9.47 9.52 9.36 0 0 0
23/06/2020
9.47
 215,100 9.47 9.52 9.36 0 0 0
22/06/2020
9.47
 243,949 9.41 9.64 9.30 0 0 0
19/06/2020
9.41
 233,785 9.36 9.52 9.30 0 0 0
18/06/2020
9.36
 213,200 9.30 9.36 9.19 0 0 0
17/06/2020
9.30
 150,700 9.36 9.36 9.30 0 0 0
16/06/2020
9.36
 212,600 9.24 9.36 9.19 0 0 0
15/06/2020
9.24
 225,288 9.30 10.14 9.24 0 0 0
12/06/2020
9.30
 221,600 9.24 9.30 9.07 0 0 0
11/06/2020
9.24
 203,300 9.30 9.36 9.19 0 0 0
10/06/2020
9.30
 239,821 9.30 9.41 9.19 0 0 0
09/06/2020
9.30
 164,600 9.41 9.41 9.24 0 0 0
08/06/2020
9.41
 204,220 9.47 9.52 9.30 0 0 0
05/06/2020
9.47
 153,900 9.41 9.47 9.30 0 0 0
04/06/2020
9.41
 182,660 9.36 9.52 9.30 0 0 0
03/06/2020
9.36
 182,510 9.24 9.47 9.19 0 0 0
02/06/2020
9.24
 153,506 9.24 9.30 9.19 0 0 0
01/06/2020
9.24
 181,202 9.19 9.30 9.19 0 0 0
29/05/2020
9.19
 172,740 9.19 9.24 9.07 0 0 0
28/05/2020
9.19
 174,106 9.07 9.24 9.07 0 0 0
27/05/2020
9.07
 189,060 9.24 9.24 9.07 0 6,400 0
26/05/2020
9.24
 187,600 9.19 9.30 9.02 0 0 0
25/05/2020
9.19
 183,220 9.19 9.30 9.07 0 0 0
22/05/2020
9.19
 180,840 9.24 9.24 9.13 0 0 0
21/05/2020
9.24
 150,800 9.24 9.30 9.19 0 0 0
20/05/2020
9.24
 157,400 9.24 9.24 9.13 0 0 0
19/05/2020
9.24
 173,622 9.19 9.36 9.19 0 0 0
18/05/2020
9.19
 160,200 9.19 9.24 9.07 0 0 0
15/05/2020
9.19
 195,100 9.13 9.24 9.07 0 0 0
14/05/2020
9.13
 164,300 9.13 9.13 9.02 0 0 0
13/05/2020
9.13
 189,400 9.13 9.19 8.96 0 0 0
12/05/2020
9.13
 195,900 9.47 9.47 9.13 0 0 0
11/05/2020
9.47
 179,400 9.47 9.52 9.36 0 0 0
08/05/2020
9.47
 190,810 9.47 9.58 9.41 0 0 0
07/05/2020
9.47
 197,310 9.24 9.47 9.24 0 0 0
06/05/2020
9.24
 184,900 9.24 9.36 9.13 0 0 0
05/05/2020
9.24
 140,500 9.24 9.30 9.19 0 0 0
04/05/2020
9.24
 145,700 9.24 9.24 9.13 0 0 0
29/04/2020
9.24
 158,300 9.24 9.30 9.19 0 0 0
28/04/2020
9.24
 200,600 9.24 9.24 9.02 0 0 0
27/04/2020
9.24
 248,100 9.52 9.52 9.19 0 0 0
24/04/2020
9.52
 216,900 9.58 9.58 9.41 0 0 0
23/04/2020
9.58
 165,640 9.58 9.64 9.52 0 0 0
22/04/2020
9.58
 166,330 9.47 9.58 9.36 0 0 0
21/04/2020
9.47
 175,800 9.64 9.64 9.30 0 0 0
20/04/2020
9.64
 200,100 9.75 9.81 9.58 0 2,000 -0.0
17/04/2020
9.75
 209,750 9.69 9.75 9.58 0 0 0
16/04/2020
9.69
 169,121 9.75 9.81 8.90 0 4,300 -0.1
15/04/2020
9.75
 193,033 9.52 9.81 9.41 0 0 0
14/04/2020
9.52
 203,626 9.52 9.52 9.36 0 0 0
13/04/2020
9.52
 190,200 9.52 9.58 9.41 0 0 0
10/04/2020
9.52
 156,400 9.58 9.58 9.41 0 0 0
09/04/2020
9.58
 162,210 9.58 9.69 9.52 0 0 0
08/04/2020
9.58
 196,321 9.58 9.58 9.41 0 0 0
07/04/2020
9.58
 179,200 9.52 9.64 9.47 1,800 100 0.0
06/04/2020
9.52
 221,931 8.85 9.58 8.79 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |