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)
06/11/2019
8.83
 282,200 8.79 8.83 8.69 0 0 0
05/11/2019
8.79
 365,700 8.94 8.94 8.65 0 0 0
04/11/2019
8.94
 287,320 8.90 8.98 8.83 30,200 0 0.7
01/11/2019
8.90
 270,700 8.87 8.98 8.79 0 0 0
31/10/2019
8.87
 254,300 8.83 8.94 8.79 0 0 0
30/10/2019
8.83
 289,600 8.79 8.87 8.76 0 0 0
29/10/2019
8.79
 259,075 8.79 8.90 8.79 0 0 0
28/10/2019
8.79
 255,900 8.79 8.90 8.76 0 0 0
25/10/2019
8.79
 275,140 8.79 8.87 8.72 0 0 0
24/10/2019
8.79
 271,675 8.72 8.90 8.61 0 0 0
23/10/2019
8.72
 295,720 8.83 8.83 8.69 0 0 0
22/10/2019
8.83
 317,610 8.87 8.87 8.72 0 0 0
21/10/2019
8.87
 289,100 8.94 8.98 8.83 0 0 0
18/10/2019
8.94
 329,200 8.98 9.05 8.90 0 0 0
17/10/2019
8.98
 300,700 8.98 9.05 8.90 0 0 0
16/10/2019
8.98
 312,700 8.94 9.09 8.94 0 0 0
15/10/2019
8.94
 337,340 8.94 8.98 8.83 0 0 0
14/10/2019
8.94
 411,314 8.72 9.12 8.72 0 0 0
11/10/2019
8.72
 316,210 8.69 8.72 8.61 0 0 0
10/10/2019
8.69
 321,710 8.61 8.69 8.43 0 0 0
09/10/2019
8.61
 283,130 8.58 8.65 8.54 0 0 0
08/10/2019
8.58
 239,200 8.58 8.65 8.50 0 0 0
07/10/2019
8.58
 251,951 8.54 8.65 8.50 0 0 0
04/10/2019
8.54
 217,530 8.47 8.61 8.43 0 0 0
03/10/2019
8.47
 216,400 8.47 8.47 8.43 0 0 0
02/10/2019
8.47
 265,900 8.50 8.50 8.43 0 0 0
01/10/2019
8.50
 237,200 8.47 8.50 8.39 0 0 0
30/09/2019
8.47
 269,500 8.47 8.50 8.43 0 0 0
27/09/2019
8.47
 381,700 8.47 8.47 8.43 0 0 0
26/09/2019
8.47
 252,920 8.50 8.54 8.39 0 0 0
25/09/2019
8.50
 232,500 8.47 8.50 8.43 0 0 0
24/09/2019
8.47
 204,200 8.54 8.54 8.47 0 0 0
23/09/2019
8.54
 225,300 8.54 8.58 8.50 0 0 0
20/09/2019
8.54
 224,110 8.47 8.54 8.43 0 0 0
19/09/2019
8.47
 243,700 8.32 8.47 8.28 0 0 0
18/09/2019
8.32
 229,700 8.28 8.36 8.25 0 0 0
17/09/2019
8.28
 218,228 8.25 8.28 8.21 0 0 0
16/09/2019
8.25
 250,920 8.25 8.28 8.25 0 0 0
13/09/2019
8.25
 125,700 8.28 8.28 8.21 0 0 0
12/09/2019
8.28
 121,905 8.25 8.28 8.21 0 0 0
11/09/2019
8.25
 117,400 8.25 8.25 8.21 0 0 0
10/09/2019
8.25
 148,700 8.25 8.28 8.17 0 0 0
09/09/2019
8.25
 164,800 8.21 8.28 8.21 0 0 0
06/09/2019
8.21
 175,710 8.28 8.32 8.21 0 0 0
05/09/2019
8.28
 119,108 8.28 8.28 8.25 0 0 0
04/09/2019
8.28
 133,700 8.28 8.28 8.21 0 0 0
03/09/2019
8.28
 153,100 8.28 8.28 8.25 0 0 0
30/08/2019
8.28
 151,300 8.28 8.32 8.25 0 0 0
29/08/2019
8.28
 165,125 8.28 8.32 8.25 0 0 0
28/08/2019
8.28
 125,200 8.28 8.28 8.25 0 0 0
27/08/2019
8.28
 170,400 8.28 8.32 8.25 0 0 0
26/08/2019
8.28
 164,400 8.32 8.32 8.21 0 0 0
23/08/2019
8.32
 145,200 8.36 8.39 8.28 0 0 0
22/08/2019
8.36
 200,421 8.36 8.39 8.28 0 0 0
21/08/2019
8.36
 166,084 8.36 8.36 8.32 0 0 0
20/08/2019
8.36
 158,710 8.32 8.39 8.28 0 0 0
19/08/2019
8.32
 174,269 8.32 8.36 8.25 0 0 0
16/08/2019
8.32
 156,100 8.28 8.32 8.25 0 0 0
15/08/2019
8.28
 154,200 8.28 8.28 8.21 0 0 0
14/08/2019
8.28
 178,500 8.28 8.32 8.21 0 0 0
13/08/2019
8.28
 160,500 8.32 8.32 8.25 0 0 0
12/08/2019
8.32
 170,254 8.32 8.36 8.25 0 0 0
09/08/2019
8.32
 148,800 8.28 8.32 8.25 0 0 0
08/08/2019
8.28
 165,200 8.28 8.28 8.21 0 0 0
07/08/2019
8.28
 153,230 8.28 8.32 8.21 0 0 0
06/08/2019
8.28
 166,300 8.28 8.28 8.25 0 0 0
05/08/2019
8.28
 161,100 8.32 8.32 8.25 0 0 0
02/08/2019
8.32
 182,500 8.28 8.32 8.25 0 0 0
01/08/2019
8.28
 148,400 8.28 8.32 8.25 0 0 0
31/07/2019
8.28
 153,200 8.28 8.28 8.21 0 0 0
30/07/2019
8.28
 163,200 8.36 8.36 8.28 0 0 0
29/07/2019
8.36
 163,400 8.32 8.36 8.28 0 0 0
26/07/2019
8.32
 176,800 8.28 8.32 8.25 0 0 0
25/07/2019
8.28
 169,100 8.25 8.32 8.25 0 0 0
24/07/2019
8.25
 174,900 8.25 8.32 8.17 0 0 0
23/07/2019
8.25
 189,100 8.32 8.32 8.17 0 0 0
22/07/2019
8.32
 203,316 8.43 8.43 8.28 0 0 0
19/07/2019
8.43
 213,200 8.39 8.43 8.32 0 0 0
18/07/2019
8.39
 228,100 8.39 8.39 8.32 0 0 0
17/07/2019
8.39
 215,600 8.39 8.39 8.36 0 0 0
16/07/2019
8.39
 230,810 8.39 8.43 8.32 0 0 0
15/07/2019
8.39
 230,300 8.47 8.50 8.39 0 0 0
12/07/2019
8.47
 264,700 8.43 8.47 8.39 0 0 0
11/07/2019
8.43
 254,231 8.43 8.50 8.39 0 0 0
10/07/2019
8.43
 272,720 8.50 8.50 8.39 0 0 0
09/07/2019
8.50
 258,700 8.50 8.50 8.39 0 0 0
08/07/2019
8.50
 255,900 8.47 8.54 8.39 0 0 0
05/07/2019
8.47
 215,800 8.50 8.54 8.43 0 0 0
04/07/2019
8.50
 249,510 8.54 8.58 8.47 0 0 0
03/07/2019
8.54
 253,593 8.58 8.58 8.47 0 0 0
02/07/2019
8.58
 221,600 8.58 8.58 8.47 0 0 0
01/07/2019
8.58
 265,920 8.54 8.61 8.47 0 0 0
28/06/2019
8.54
 239,100 8.50 8.54 8.43 0 0 0
27/06/2019
8.50
 234,300 8.54 8.54 8.47 0 0 0
26/06/2019
8.54
 282,804 8.61 8.61 8.50 0 0 0
25/06/2019
8.61
 276,343 8.65 8.79 8.47 0 0 0
24/06/2019
8.65
 181,600 8.61 8.65 8.54 0 0 0
21/06/2019
8.61
 264,550 8.65 8.65 8.54 0 0 0
20/06/2019
8.65
 275,788 8.65 8.69 8.58 0 0 0
19/06/2019
8.65
 321,153 8.50 8.83 8.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |