CTCP Tập đoàn Nam Mê Kông (vc3)

27.60
0.20
(0.73%)
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) 		-0.80 -2.84% 13,295,300 -25,500 -0.8
27.40
28.20
27.40
2 tháng
(2024-11-15) 		-0.40 -1.44% 25,923,241 80,800 2.3
27.40
28.90
27.40
3 tháng
(2024-10-16) 		-1.30 -4.53% 38,680,574 -109,600 -3.1
27.40
28.90
27.40
6 tháng
(2024-07-18) 		-0.50 -1.79% 66,927,954 264,198 7.6
27.20
29.80
27.40
12 tháng
(2024-01-22) 		2.76 11.19% 136,676,924 263,598 7.6
24.20
29.80
27.40
24 tháng
(2023-01-27) 		0.82 3.10% 254,345,095 263,596 7.6
21.07
29.80
27.40
36 tháng
(2022-02-07) 		-6.54 -19.27% 306,497,401 263,152 7.6
20.12
39.99
27.40
60 tháng
(2020-02-10) 		18.16 196.45% 409,702,470 224,520 7.0
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)
01/04/2024
26.61
 651,797 26.52 26.61 25.98 0 0 0
29/03/2024
26.52
 651,399 26.52 26.70 26.16 0 0 0
28/03/2024
26.52
 670,831 26.43 26.61 26.16 0 0 0
27/03/2024
26.43
 681,532 26.43 26.52 25.98 0 0 0
26/03/2024
26.43
 638,777 26.43 26.70 26.16 0 0 0
25/03/2024
26.43
 628,572 26.52 26.79 26.07 0 0 0
22/03/2024
26.52
 640,044 26.43 26.70 26.16 0 0 0
21/03/2024
26.43
 658,317 25.98 26.52 25.71 0 0 0
20/03/2024
25.98
 632,263 25.80 25.98 25.54 0 0 0
19/03/2024
25.80
 672,287 25.89 26.25 25.45 0 0 0
18/03/2024
25.89
 734,214 26.16 26.43 25.45 0 0 0
15/03/2024
26.16
 735,690 25.98 26.25 25.36 0 0 0
14/03/2024
25.98
 617,373 26.25 26.61 25.63 0 0 0
13/03/2024
26.34
 719,601 25.45 27.14 25.09 0 0 0
12/03/2024
25.45
 623,718 25.18 25.63 24.91 0 0 0
11/03/2024
25.18
 602,582 25.45 25.71 25.09 0 0 0
08/03/2024
25.45
 737,565 25.71 25.89 25 0 0 0
07/03/2024
25.80
 664,273 25.27 25.89 25 0 0 0
06/03/2024
25.27
 642,941 25.09 25.54 24.91 0 0 0
05/03/2024
25.09
 594,447 25.18 25.71 24.91 0 0 0
04/03/2024
25.18
 578,541 25.63 25.80 25.18 0 0 0
01/03/2024
25.80
 585,733 25.54 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
 674,090 25.89 25.89 25.36 0 0 0
27/02/2024
25.89
 578,173 25.54 25.89 25.27 0 0 0
26/02/2024
25.71
 615,630 25.27 25.80 25.27 0 0 0
23/02/2024
25.71
 864,672 25.45 25.89 25.18 0 0 0
22/02/2024
25.71
 615,561 25.63 25.80 25.36 0 0 0
21/02/2024
25.80
 715,226 25.89 25.98 25.36 0 0 0
20/02/2024
25.89
 738,232 25.54 26.25 25.54 0 0 0
19/02/2024
25.80
 564,313 25.18 27.68 25 0 0 0
16/02/2024
25.45
 478,574 25.09 25.80 25.09 0 0 0
15/02/2024
25.36
 271,669 25 25.45 25 0 0 0
07/02/2024
25.27
 640,745 24.64 25.27 24.46 0 0 0
06/02/2024
24.91
 478,800 24.82 25.18 24.55 0 0 0
05/02/2024
25
 637,141 24.55 25.36 24.38 0 0 0
02/02/2024
24.73
 576,929 24.55 24.91 24.29 0 0 0
01/02/2024
24.73
 748,813 23.93 24.91 23.84 0 0 0
31/01/2024
24.20
 517,537 24.73 25.18 24.20 0 0 0
30/01/2024
25.09
 591,946 24.64 25.45 24.55 0 0 0
29/01/2024
25
 602,000 24.55 25.27 24.46 0 0 0
26/01/2024
24.91
 548,150 24.46 25.09 24.38 0 0 0
25/01/2024
24.73
 593,510 24.11 25.18 24.02 0 0 0
24/01/2024
24.38
 610,005 24.55 24.55 24.02 0 0 0
23/01/2024
24.38
 516,551 26.79 26.79 24.11 0 0 0
22/01/2024
24.64
 740,383 24.38 24.64 23.75 0 0 0
19/01/2024
24.38
 514,046 23.93 24.46 23.93 0 0 0
18/01/2024
24.11
 648,243 23.66 24.46 23.48 0 0 0
17/01/2024
23.84
 506,500 23.75 24.02 23.57 0 0 0
16/01/2024
23.75
 553,758 23.48 23.75 23.21 0 0 0
15/01/2024
23.48
 532,214 23.30 23.84 22.77 0 0 0
12/01/2024
23.21
 479,810 22.95 23.66 22.68 0 0 0
11/01/2024
23.39
 574,938 23.13 23.75 23.13 0 0 0
10/01/2024
23.21
 463,498 23.13 23.39 22.86 0 0 0
09/01/2024
23.21
 508,925 23.21 23.30 22.77 0 0 0
08/01/2024
23.13
 891,235 22.50 23.48 22.32 0 0 0
05/01/2024
22.50
 529,280 22.32 22.50 22.05 0 0 0
04/01/2024
22.32
 615,364 21.96 22.32 21.79 0 0 0
03/01/2024
22.05
 617,060 21.88 22.05 21.61 0 0 0
02/01/2024
21.96
 354,368 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
15/11/2023
21.34
 737,000 21.16 21.79 20.98 0 0 0
14/11/2023
21.16
 306,900 21.16 21.43 21.07 0 0 0
13/11/2023
21.16
 572,600 21.16 21.52 20.98 0 0 0
10/11/2023
21.16
 583,700 21.79 21.96 21.16 0 0 0
09/11/2023
21.79
 719,300 21.25 21.96 21.16 0 0 0
08/11/2023
21.25
 580,500 21.07 21.34 20.80 0 0 0
07/11/2023
21.07
 521,200 21.16 21.25 20.89 0 0 0
06/11/2023
21.16
 621,300 21.16 21.34 20.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |