CTCP Tập đoàn Nam Mê Kông (vc3)

29.20
0
(0%)
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
(2024-08-07) 		1.40 5.04% 7,907,900 93,298 2.7
27.60
29.80
29.20
2 tháng
(2024-07-08) 		2.77 10.49% 16,874,300 93,298 2.7
26.34
29.80
29.20
3 tháng
(2024-06-10) 		4.02 15.97% 27,111,700 93,298 2.7
25.18
29.80
29.20
6 tháng
(2024-03-11) 		4.02 15.97% 65,089,100 92,698 2.7
25.09
29.80
29.20
12 tháng
(2023-09-12) 		7.68 35.70% 130,841,500 92,696 2.7
21.07
29.80
29.20
24 tháng
(2022-09-19) 		-4.59 -13.57% 222,592,129 92,652 2.7
20.12
33.95
29.20
36 tháng
(2021-09-22) 		12.85 78.55% 287,470,724 91,250 2.6
15.43
39.99
29.20
60 tháng
(2019-10-03) 		20.73 244.89% 376,327,089 53,620 2.3
8.47
39.99
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
26.61
 655,900 26.61 26.70 26.16 0 0 0
10/04/2024
26.61
 687,600 26.79 27.23 26.43 0 0 0
09/04/2024
26.88
 708,600 26.52 27.23 26.16 0 0 0
08/04/2024
26.52
 644,000 26.52 26.61 26.07 0 0 0
05/04/2024
26.52
 674,400 26.52 26.61 26.16 0 0 0
04/04/2024
26.52
 681,400 26.52 26.70 26.16 0 0 0
03/04/2024
26.61
 696,900 26.61 26.70 26.25 0 0 0
02/04/2024
26.70
 690,800 26.61 26.70 26.25 0 0 0
01/04/2024
26.61
 651,700 26.52 26.61 25.98 0 0 0
29/03/2024
26.52
 651,200 26.52 26.70 26.16 0 0 0
28/03/2024
26.52
 670,800 26.43 26.61 26.16 0 0 0
27/03/2024
26.43
 681,400 26.43 26.52 25.98 0 0 0
26/03/2024
26.43
 638,700 26.43 26.70 26.16 0 0 0
25/03/2024
26.43
 628,400 26.52 26.79 26.07 0 0 0
22/03/2024
26.52
 639,800 26.43 26.70 26.16 0 0 0
21/03/2024
26.43
 658,300 25.98 26.52 25.71 0 0 0
20/03/2024
25.98
 632,200 25.80 25.98 25.54 0 0 0
19/03/2024
25.80
 672,200 25.89 26.25 25.45 0 0 0
18/03/2024
25.89
 734,000 26.16 26.43 25.45 0 0 0
15/03/2024
26.16
 735,600 25.98 26.25 25.36 0 0 0
14/03/2024
25.98
 617,300 26.34 26.61 25.63 0 0 0
13/03/2024
26.34
 719,400 25.45 27.14 25.09 0 0 0
12/03/2024
25.45
 623,700 25.18 25.63 24.91 0 0 0
11/03/2024
25.18
 602,500 25.45 25.71 25.09 0 0 0
08/03/2024
25.45
 737,500 25.80 25.89 25 0 0 0
07/03/2024
25.80
 664,100 25.27 25.89 25 0 0 0
06/03/2024
25.27
 642,800 25.09 25.54 24.91 0 0 0
05/03/2024
25.09
 594,400 25.18 25.71 24.91 0 0 0
04/03/2024
25.18
 578,500 25.80 25.80 25.18 0 0 0
01/03/2024
25.80
 585,700 25.80 25.89 25.36 0 0 0
29/02/2024
25.80
 643,800 25.89 25.89 25.36 0 0 0
28/02/2024
25.89
 674,000 25.89 25.89 25.36 0 0 0
27/02/2024
25.89
 578,000 25.71 25.89 25.27 0 0 0
26/02/2024
25.71
 615,500 25.71 25.80 25.27 0 0 0
23/02/2024
25.71
 864,300 25.71 25.89 25.18 0 0 0
22/02/2024
25.71
 615,500 25.80 25.80 25.36 0 0 0
21/02/2024
25.80
 714,900 25.89 25.98 25.36 0 0 0
20/02/2024
25.89
 738,100 25.80 26.25 25.54 0 0 0
19/02/2024
25.80
 564,200 25.45 27.68 25 0 0 0
16/02/2024
25.45
 478,500 25.36 25.80 25.09 0 0 0
15/02/2024
25.36
 271,500 25.27 25.45 25 0 0 0
07/02/2024
25.27
 640,600 24.91 25.27 24.46 0 0 0
06/02/2024
24.91
 478,800 25 25.18 24.55 0 0 0
05/02/2024
25
 636,800 24.73 25.36 24.38 0 0 0
02/02/2024
24.73
 576,900 24.73 24.91 24.29 0 0 0
01/02/2024
24.73
 748,600 24.20 24.91 23.84 0 0 0
31/01/2024
24.20
 524,700 25.09 25.18 24.20 0 0 0
30/01/2024
25.09
 591,900 25 25.45 24.55 0 0 0
29/01/2024
25
 601,800 24.91 25.27 24.46 0 0 0
26/01/2024
24.91
 547,800 24.73 25.09 24.38 0 0 0
25/01/2024
24.73
 596,400 24.38 25.18 24.02 0 0 0
24/01/2024
24.38
 621,500 24.38 24.55 24.02 0 0 0
23/01/2024
24.38
 516,500 24.64 26.79 24.11 0 0 0
22/01/2024
24.64
 741,600 24.38 24.64 23.75 0 0 0
19/01/2024
24.38
 513,800 24.11 24.46 23.93 0 0 0
18/01/2024
24.11
 652,900 23.84 24.46 23.48 0 0 0
17/01/2024
23.84
 506,400 23.75 24.02 23.57 0 0 0
16/01/2024
23.75
 553,600 23.48 23.75 23.21 0 0 0
15/01/2024
23.48
 531,800 23.21 23.84 22.77 0 0 0
12/01/2024
23.21
 479,600 23.39 23.66 22.68 0 0 0
11/01/2024
23.39
 574,900 23.21 23.75 23.13 0 0 0
10/01/2024
23.21
 470,200 23.21 23.39 22.86 0 0 0
09/01/2024
23.21
 508,900 23.13 23.30 22.77 0 0 0
08/01/2024
23.13
 921,200 22.50 23.48 22.32 0 0 0
05/01/2024
22.50
 535,100 22.32 22.50 22.05 0 0 0
04/01/2024
22.32
 627,700 22.05 22.32 21.79 0 0 0
03/01/2024
22.05
 618,700 21.96 22.05 21.61 0 0 0
02/01/2024
21.96
 354,200 21.88 22.14 21.79 0 0 0
29/12/2023
21.88
 833,100 22.14 22.32 21.88 0 0 0
28/12/2023
22.14
 470,200 22.05 22.23 21.96 0 0 0
27/12/2023
22.05
 598,300 21.79 22.14 21.52 0 0 0
26/12/2023
21.79
 647,800 22.14 22.32 21.79 0 0 0
25/12/2023
22.14
 598,900 21.96 22.23 21.88 0 0 0
22/12/2023
21.96
 670,800 22.32 22.32 21.88 0 0 0
21/12/2023
22.32
 590,800 22.32 22.41 21.79 0 0 0
20/12/2023
22.32
 692,900 21.43 22.32 21.25 0 0 0
19/12/2023
21.43
 713,900 21.16 21.43 20.89 0 0 0
18/12/2023
21.16
 636,500 21.34 21.34 20.89 0 0 0
15/12/2023
21.34
 638,800 21.34 21.34 20.89 0 0 0
14/12/2023
21.34
 687,000 21.43 21.43 20.98 0 0 0
13/12/2023
21.43
 593,000 21.43 21.61 21.16 0 0 0
12/12/2023
21.43
 643,300 21.43 21.52 21.07 0 0 0
11/12/2023
21.43
 653,300 21.43 21.43 21.07 0 0 0
08/12/2023
21.43
 488,800 21.43 21.43 21.07 0 0 0
07/12/2023
21.43
 832,500 21.43 21.79 20.89 0 0 0
06/12/2023
21.43
 725,300 21.34 21.61 20.98 0 0 0
05/12/2023
21.34
 621,400 21.43 21.43 21.07 0 0 0
04/12/2023
21.43
 545,500 21.25 21.52 21.07 0 0 0
01/12/2023
21.25
 389,200 21.16 21.43 20.89 0 0 0
30/11/2023
21.16
 475,000 21.61 21.70 20.89 0 0 0
29/11/2023
21.61
 398,400 21.43 21.61 21.25 0 0 0
28/11/2023
21.43
 624,100 21.16 21.88 20.98 0 0 0
27/11/2023
21.16
 411,200 21.16 21.16 20.89 0 0 0
24/11/2023
21.16
 438,600 21.07 21.43 20.89 0 0 0
23/11/2023
21.07
 679,100 21.34 21.61 21.07 0 0 0
22/11/2023
21.34
 378,300 21.25 21.34 20.98 0 0 0
21/11/2023
21.25
 338,600 21.25 21.34 20.98 0 0 0
20/11/2023
21.25
 324,900 21.25 21.25 20.80 0 0 0
17/11/2023
21.25
 740,300 21.34 21.96 20.98 0 0 0
16/11/2023
21.34
 425,400 21.34 21.61 20.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |