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
(2024-12-17) 		-0.60 -2.14% 14,063,100 18,700 0.4
27.40
28
27.40
2 tháng
(2024-11-18) 		-0.40 -1.44% 26,794,500 134,300 3.7
27.40
28.90
27.40
3 tháng
(2024-10-18) 		-1.20 -4.20% 38,790,756 -140,800 -4.0
27.40
28.90
27.40
6 tháng
(2024-07-22) 		-0.50 -1.79% 67,399,438 273,698 7.9
27.20
29.80
27.40
12 tháng
(2024-01-22) 		2.76 11.19% 138,093,624 273,098 7.9
24.20
29.80
27.40
24 tháng
(2023-01-27) 		0.82 3.10% 255,761,795 273,096 7.9
21.07
29.80
27.40
36 tháng
(2022-02-07) 		-6.54 -19.27% 307,914,101 272,652 7.8
20.12
39.99
27.40
60 tháng
(2020-02-12) 		18.16 196.45% 410,862,430 234,020 7.3
8.57
39.99
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
8.85
 151,100 8.85 8.85 8.79 0 0 0
01/04/2020
8.85
 158,200 8.74 8.90 8.68 6,400 0 0.1
31/03/2020
8.74
 180,264 8.85 8.85 8.68 0 0 0
30/03/2020
8.85
 150,300 8.96 8.96 8.74 0 0 0
27/03/2020
8.96
 164,689 8.90 9.02 8.85 0 0 0
26/03/2020
8.90
 169,300 8.85 8.90 8.79 0 0 0
25/03/2020
8.85
 193,805 8.68 8.90 8.62 0 0 0
24/03/2020
8.68
 264,300 8.62 8.68 8.45 0 18,000 -0.3
23/03/2020
8.62
 162,450 8.62 8.62 8.45 0 0 0
20/03/2020
8.62
 161,855 8.68 8.68 8.57 0 16,155 -0.2
19/03/2020
8.68
 151,400 8.68 8.68 8.57 0 0 0
18/03/2020
8.68
 152,800 8.62 8.74 8.57 0 0 0
17/03/2020
8.62
 161,940 8.62 8.62 8.51 0 0 0
16/03/2020
8.62
 151,210 8.62 8.62 8.51 0 0 0
13/03/2020
8.62
 153,900 8.57 8.62 8.45 0 0 0
12/03/2020
8.57
 197,400 8.57 8.57 8.45 0 0 0
11/03/2020
8.57
 228,290 8.68 8.74 8.45 0 0 0
10/03/2020
8.68
 154,300 8.74 8.74 8.45 0 0 0
09/03/2020
8.74
 181,175 8.96 8.96 8.51 0 575 -0.0
06/03/2020
8.96
 171,208 9.13 9.13 8.85 0 0 0
05/03/2020
9.13
 101,650 9.19 9.19 9.02 0 0 0
04/03/2020
9.19
 161,400 9.19 9.19 9.07 0 0 0
03/03/2020
9.19
 143,526 9.19 9.19 9.13 0 0 0
02/03/2020
9.19
 102,770 9.19 9.19 9.07 0 0 0
28/02/2020
9.19
 108,300 9.19 9.19 9.02 0 0 0
27/02/2020
9.19
 130,100 9.19 9.24 9.07 0 0 0
26/02/2020
9.19
 108,600 9.19 9.19 9.07 0 0 0
25/02/2020
9.19
 112,600 9.19 9.19 9.02 0 0 0
24/02/2020
9.19
 109,658 9.24 9.24 9.02 0 0 0
21/02/2020
9.24
 116,611 9.24 9.30 9.13 0 0 0
20/02/2020
9.24
 121,226 9.19 9.24 9.19 0 0 0
19/02/2020
9.19
 114,100 9.24 9.24 9.07 0 0 0
18/02/2020
9.24
 111,200 9.24 9.24 9.07 0 0 0
17/02/2020
9.24
 128,930 9.30 9.30 9.07 0 100 -0.0
14/02/2020
9.30
 116,300 9.30 9.30 9.13 0 200 -0.0
13/02/2020
9.30
 134,100 9.24 9.30 9.02 0 0 0
12/02/2020
9.24
 118,200 9.24 9.30 9.02 0 0 0
11/02/2020
9.24
 120,440 9.24 9.30 9.19 0 0 0
10/02/2020
9.24
 136,300 9.24 9.24 9.07 0 0 0
07/02/2020
9.24
 129,200 9.30 9.30 9.19 0 0 0
06/02/2020
9.30
 131,000 9.30 9.30 9.19 0 0 0
05/02/2020
9.30
 142,320 9.30 9.36 9.07 0 0 0
04/02/2020
9.30
 141,600 9.30 9.47 9.19 0 0 0
03/02/2020
9.30
 177,200 9.30 9.36 9.07 0 0 0
31/01/2020
9.30
 159,627 9.36 9.36 9.19 0 0 0
30/01/2020
9.36
 130,210 9.58 9.58 9.07 0 0 0
22/01/2020
9.58
 143,900 9.47 9.58 9.36 0 0 0
21/01/2020
9.47
 137,100 9.47 9.52 9.41 0 0 0
20/01/2020
9.47
 172,600 9.47 9.47 9.36 0 0 0
17/01/2020
9.47
 225,509 9.47 9.58 9.41 0 0 0
16/01/2020
9.47
 230,035 9.47 9.58 9.41 0 0 0
15/01/2020
9.47
 208,690 9.58 9.58 9.36 0 0 0
14/01/2020
9.58
 262,140 9.69 9.81 9.19 0 0 0
13/01/2020
9.69
 192,100 9.69 9.81 9.69 0 0 0
10/01/2020
9.69
 188,950 9.75 9.86 9.69 0 0 0
09/01/2020
9.75
 216,205 9.58 9.81 9.41 0 0 0
08/01/2020
9.58
 160,880 9.30 9.58 9.24 0 0 0
07/01/2020
9.30
 141,400 9.30 9.30 9.19 0 0 0
06/01/2020
9.30
 84,900 9.30 9.30 9.19 0 0 0
03/01/2020
9.30
 86,280 9.30 9.30 9.19 0 0 0
02/01/2020
9.30
 141,105 9.30 9.30 9.19 0 0 0
31/12/2019
9.30
 128,200 9.36 9.36 9.24 0 0 0
30/12/2019
9.36
 219,305 9.36 9.36 9.30 0 500 -0.0
27/12/2019
9.36
 155,330 9.36 9.36 9.24 0 0 0
26/12/2019
9.36
 177,500 9.36 9.36 9.24 0 0 0
25/12/2019
9.36
 339,984 9.36 9.36 9.24 0 0 0
24/12/2019
9.36
 205,815 9.30 9.36 9.13 0 0 0
23/12/2019
9.30
 209,895 9.64 9.64 9.24 500 0 0.0
20/12/2019
9.64
 308,740 9.86 9.86 9.64 0 0 0
19/12/2019
9.86
 348,506 9.92 10.03 9.75 0 0 0
18/12/2019
9.92
 450,100 9.92 10.09 9.81 0 0 0
17/12/2019
9.92
 342,710 9.47 10.03 9.47 0 0 0
16/12/2019
9.47
 172,400 9.58 9.58 9.36 0 0 0
13/12/2019
9.58
 159,100 9.47 9.58 9.41 0 0 0
12/12/2019
9.47
 89,600 9.47 9.47 9.36 0 0 0
11/12/2019
9.47
 49,200 9.47 9.47 9.41 0 0 0
10/12/2019
9.47
 107,200 9.52 9.52 9.36 0 0 0
09/12/2019
9.52
 145,100 9.52 9.52 9.41 0 0 0
06/12/2019
9.52
 113,700 9.52 9.58 9.36 0 0 0
05/12/2019
9.52
 140,530 9.58 9.64 9.41 0 0 0
04/12/2019
9.58
 120,400 9.64 9.69 9.58 0 0 0
03/12/2019
9.64
 162,430 9.69 9.75 9.58 0 0 0
02/12/2019
9.69
 183,700 9.81 9.86 9.69 0 0 0
29/11/2019
9.81
 227,600 9.81 9.81 9.64 0 0 0
28/11/2019
9.81
 206,900 9.86 9.86 9.69 0 0 0
27/11/2019
9.86
 205,330 9.86 9.86 9.75 0 0 0
26/11/2019
9.86
 171,500 9.86 9.86 9.69 0 0 0
25/11/2019
9.86
 183,000 9.86 9.86 9.69 0 0 0
22/11/2019
9.86
 208,400 9.92 9.92 9.75 0 0 0
21/11/2019
9.92
 243,600 9.69 9.92 9.69 0 600 -0.0
20/11/2019
9.69
 213,910 9.92 9.98 9.69 0 0 0
19/11/2019
9.92
 243,800 9.92 9.92 9.81 0 0 0
18/11/2019
9.92
 263,600 9.92 9.92 9.81 0 0 0
15/11/2019
9.92
 315,420 9.81 9.98 9.69 0 0 0
14/11/2019
9.81
 209,500 9.92 9.92 9.64 0 0 0
13/11/2019
9.92
 367,540 10.26 10.26 9.64 0 0 0
12/11/2019
10.26
 347,290 10.31 10.31 9.98 0 29,700 -0.5
11/11/2019
10.31
 390,746 9.98 10.31 9.92 0 0 0
08/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
08/11/2019
9.98
 376,520 9.30 9.98 9.41 100 0 0.0
07/11/2019
9.31
 409,005 8.83 9.31 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |