CTCP Tập đoàn Nam Mê Kông (vc3)

28.60
-0.20
(-0.69%)
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
(2024-09-17) 		-0.10 -0.35% 12,729,900 258,900 7.4
28.40
29.30
28.80
2 tháng
(2024-08-19) 		0.60 2.13% 20,934,200 414,198 11.8
28.20
29.80
28.80
3 tháng
(2024-07-19) 		1 3.60% 29,082,800 414,198 11.8
27.20
29.80
28.80
6 tháng
(2024-04-22) 		3.17 12.39% 61,526,700 413,598 11.8
25.18
29.80
28.80
12 tháng
(2023-10-23) 		7.19 33.29% 134,734,200 413,598 11.8
21.07
29.80
28.80
24 tháng
(2022-10-28) 		-3.06 -9.60% 233,039,969 413,596 11.8
20.12
31.86
28.80
36 tháng
(2021-11-02) 		4.18 16.96% 294,330,513 412,150 11.7
20.12
39.99
28.80
60 tháng
(2019-11-13) 		18.88 190.35% 383,390,703 373,920 11.2
8.57
39.99
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2009
4.13
 32,700 4.17 4.17 3.96 0 0 0
10/12/2009
4.17
 18,000 4.08 4.38 3.96 0 0 0
09/12/2009
4.08
 30,400 4.50 4.50 4.06 0 0 0
08/12/2009
4.50
 104,800 4.59 4.61 4.26 0 0 0
07/12/2009
4.59
 68,700 4.59 4.61 4.52 0 0 0
04/12/2009
4.59
 54,700 4.57 4.59 4.49 0 0 0
03/12/2009
4.57
 78,100 4.56 4.58 4.31 0 0 0
02/12/2009
4.56
 122,500 4.73 4.73 4.42 0 0 0
01/12/2009
4.73
 113,500 4.52 4.76 4.55 0 0 0
30/11/2009
4.52
 23,300 4.45 4.52 4.30 0 0 0
27/11/2009
4.45
 236,200 4.39 4.59 4.08 0 0 0
26/11/2009
4.39
 104,400 4.70 4.70 4.39 0 0 0
25/11/2009
4.70
 61,300 4.95 5.05 4.70 0 0 0
24/11/2009
4.95
 95,700 5.12 5.27 4.92 0 0 0
23/11/2009
5.12
 56,100 5.51 5.51 5.10 0 0 0
20/11/2009
5.51
 307,600 5.22 5.54 5.19 0 0 0
19/11/2009
5.22
 137,100 5.24 5.24 5.14 0 0 0
18/11/2009
5.24
 99,500 5.24 5.33 5.05 0 900 0
17/11/2009
5.24
 37,200 5.16 5.30 5.13 0 0 0
16/11/2009
5.16
 57,600 5.17 5.33 5.05 0 0 0
13/11/2009
5.17
 77,300 5.35 5.37 5.09 0 0 0
12/11/2009
5.35
 171,800 5.30 5.43 5.30 0 0 0
11/11/2009
5.30
 148,700 5.12 5.34 5.02 0 0 0
10/11/2009
5.12
 44,200 5.19 5.51 4.98 0 0 0
09/11/2009
5.19
 33,900 5.29 5.29 5.19 0 0 0
06/11/2009
5.29
 129,000 5.58 5.78 5.26 0 0 0
05/11/2009
5.58
 211,300 5.23 5.67 5.09 0 0 0
04/11/2009
5.23
 79,600 5.02 5.43 5.02 0 100 0
03/11/2009
5.02
 76,500 5.00 5.29 4.95 0 0 0
02/11/2009
5.00
 79,400 5.39 5.39 5.00 0 0 0
30/10/2009
5.39
 65,800 5.36 5.51 5.09 0 0 0
29/10/2009
5.36
 78,200 5.58 5.58 5.22 0 0 0
28/10/2009
5.58
 45,100 5.65 5.76 5.51 0 0 0
27/10/2009
5.65
 86,700 5.62 6.11 5.31 0 0 0
26/10/2009
5.62
 169,200 5.76 5.97 5.58 0 0 0
23/10/2009
5.76
 363,000 6.02 6.13 5.76 1,000 0 0
22/10/2009
6.02
 229,200 6.01 6.04 5.97 0 0 0
21/10/2009
6.01
 276,000 6.18 6.29 5.94 0 0 0
20/10/2009
6.18
 251,600 5.84 6.22 5.83 0 0 0
19/10/2009
5.84
 210,900 6.18 6.18 5.82 0 0 0
16/10/2009
6.18
 203,000 6.35 6.36 6.01 0 0 0
15/10/2009
6.35
 199,300 6.47 6.68 6.25 0 0 0
14/10/2009
6.47
 317,500 6.18 6.49 6.18 0 0 0
13/10/2009
6.18
 220,900 6.54 6.99 6.18 0 0 0
12/10/2009
6.54
 384,500 6.11 6.54 6.43 0 0 0
09/10/2009
6.11
 350,000 5.83 6.11 6.01 0 0 0
08/10/2009
5.83
 381,100 6.06 6.15 5.65 0 0 0
07/10/2009
6.06
 152,300 6.23 6.49 5.84 0 0 0
06/10/2009
6.23
 342,900 6.10 6.40 6.15 0 0 0
05/10/2009
6.10
 454,300 5.85 6.10 5.70 0 0 0
02/10/2009
5.85
 377,300 6.01 6.35 5.59 0 0 0
01/10/2009
6.01
 232,000 5.62 6.01 6.01 0 0 0
30/09/2009
5.62
 288,900 5.25 5.62 5.58 0 3,000 0
29/09/2009
5.25
 245,700 4.91 5.25 5.25 0 0 0
28/09/2009
4.91
 123,600 4.59 4.91 4.91 0 0 0
25/09/2009
4.59
 239,100 4.30 4.59 4.45 0 4,300 0
24/09/2009
4.30
 295,400 4.02 4.30 4.30 0 0 0
23/09/2009
4.02
 71,000 3.76 4.02 4.02 0 0 0
22/09/2009
3.76
 44,500 3.52 3.76 3.76 0 0 0
21/09/2009
3.52
 33,500 3.41 3.52 3.52 0 0 0
18/09/2009
3.41
 163,700 3.32 3.41 2.97 0 0 0
17/09/2009
3.32
 130,200 3.28 3.41 3.07 0 5,000 0
16/09/2009
3.28
 333,200 3.07 3.28 2.97 0 500 0
15/09/2009
3.07
 219,600 2.88 3.07 2.97 0 0 0
14/09/2009
2.88
 190,900 2.72 2.88 2.76 0 0 0
11/09/2009
2.72
 214,000 2.69 2.75 2.64 1,100 5,000 0
10/09/2009
2.69
 251,100 2.61 2.76 2.54 1,700 5,000 0
09/09/2009
2.61
 429,800 2.45 2.61 2.58 1,000 0 0
08/09/2009
2.45
 25,100 2.40 2.45 2.44 0 0 0
07/09/2009
2.40
 180,700 2.25 2.41 2.20 0 0 0
04/09/2009
2.25
 136,000 2.33 2.33 2.23 0 0 0
03/09/2009
2.33
 187,600 2.39 2.40 2.21 0 0 0
01/09/2009
2.39
 81,300 2.45 2.45 2.33 0 0 0
31/08/2009
2.45
 169,600 2.49 2.58 2.33 3,600 0 0
28/08/2009
2.49
 280,900 2.33 2.49 2.40 0 0 0
27/08/2009
2.33
 159,800 2.22 2.33 2.33 0 0 0
26/08/2009
2.22
 186,400 2.10 2.22 2.08 0 0 0
25/08/2009
2.10
 122,800 2.04 2.12 2.03 0 0 0
24/08/2009
2.04
 119,600 1.93 2.10 1.98 0 0 0
21/08/2009
1.93
 143,300 1.90 1.99 1.93 0 0 0
20/08/2009
1.90
 56,300 1.87 1.91 1.84 0 0 0
19/08/2009
1.87
 32,300 1.87 1.91 1.84 0 0 0
18/08/2009
1.87
 36,500 1.84 1.91 1.83 0 0 0
17/08/2009
1.84
 21,000 1.84 1.89 1.80 0 0 0
14/08/2009
1.84
 19,500 1.90 1.90 1.83 0 0 0
13/08/2009
1.90
 27,700 1.87 1.98 1.86 0 0 0
12/08/2009
1.87
 74,900 1.89 1.95 1.85 0 0 0
11/08/2009
1.89
 91,300 1.79 1.89 1.82 0 0 0
10/08/2009
1.79
 57,300 1.75 1.79 1.74 0 0 0
07/08/2009
1.75
 17,400 1.77 1.77 1.74 0 0 0
06/08/2009
1.77
 11,600 1.73 1.77 1.75 0 0 0
05/08/2009
1.73
 23,000 1.75 1.77 1.71 0 0 0
04/08/2009
1.75
 11,500 1.71 1.78 1.72 0 0 0
03/08/2009
1.71
 10,100 1.72 1.77 1.71 0 0 0
31/07/2009
1.72
 8,000 1.70 1.73 1.70 0 0 0
30/07/2009
1.70
 9,000 1.70 1.77 1.67 0 0 0
29/07/2009
1.70
 5,100 1.75 1.78 1.70 0 0 0
28/07/2009
1.75
 20,900 1.84 1.84 1.75 0 0 0
27/07/2009
1.84
 63,000 1.84 1.95 1.82 0 0 0
24/07/2009
1.84
 98,600 1.71 1.84 1.74 2,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |