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) 		-0.60 -2.13% 14,029,800 -37,800 -1.1
27.40
28.20
27.60
2 tháng
(2024-11-18) 		-0.20 -0.72% 26,112,300 112,500 3.1
27.40
28.90
27.60
3 tháng
(2024-10-17) 		-1.20 -4.17% 38,772,566 -163,800 -4.6
27.40
28.90
27.60
6 tháng
(2024-07-19) 		-0.20 -0.72% 67,195,052 251,898 7.3
27.20
29.80
27.60
12 tháng
(2024-01-22) 		2.96 12% 137,411,424 251,298 7.3
24.20
29.80
27.60
24 tháng
(2023-01-27) 		1.02 3.85% 255,079,595 251,296 7.3
21.07
29.80
27.60
36 tháng
(2022-02-07) 		-6.34 -18.68% 307,231,901 250,852 7.2
20.12
39.99
27.60
60 tháng
(2020-02-11) 		18.36 198.61% 410,300,670 212,220 6.7
8.57
39.99
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2009
1.71
 23,400 1.68 1.75 1.70 0 0 0
22/07/2009
1.68
 16,300 1.70 1.71 1.66 0 0 0
21/07/2009
1.70
 4,100 1.61 1.70 1.63 0 0 0
20/07/2009
1.61
 16,100 1.72 1.72 1.61 0 0 0
17/07/2009
1.72
 2,800 1.75 1.76 1.72 0 0 0
16/07/2009
1.75
 33,500 1.73 1.77 1.71 0 0 0
15/07/2009
1.73
 3,500 1.69 1.75 1.70 0 0 0
14/07/2009
1.69
 9,700 1.75 1.87 1.67 0 0 0
13/07/2009
1.75
 2,800 1.75 1.77 1.70 0 0 0
10/07/2009
1.75
 6,600 1.77 1.80 1.71 0 0 0
09/07/2009
1.77
 3,500 1.70 1.77 1.73 1,500 0 0
08/07/2009
1.70
 25,700 1.83 1.83 1.70 0 0 0
07/07/2009
1.83
 5,400 1.87 1.91 1.77 0 0 0
06/07/2009
1.87
 30,000 1.80 1.90 1.85 3,400 0 0
03/07/2009
1.80
 67,500 1.75 1.80 1.70 3,000 0 0
02/07/2009
1.75
 24,500 1.64 1.75 1.59 2,500 0 0
01/07/2009
1.64
 29,500 1.68 1.68 1.62 0 0 0
30/06/2009
1.68
 23,200 1.74 1.76 1.68 0 0 0
29/06/2009
1.74
 3,500 1.77 1.77 1.71 0 0 0
26/06/2009
1.77
 22,000 1.74 1.81 1.77 0 0 0
25/06/2009
1.74
 53,200 1.87 1.89 1.74 0 0 0
24/06/2009
1.87
 42,900 1.75 1.87 1.74 0 0 0
23/06/2009
1.75
 84,900 1.88 1.88 1.75 0 0 0
22/06/2009
1.88
 58,600 2.05 2.05 1.88 0 0 0
19/06/2009
2.05
 99,600 1.94 2.07 1.87 0 0 0
18/06/2009
1.94
 13,200 1.88 1.94 1.88 0 0 0
17/06/2009
1.88
 34,000 1.80 1.88 1.70 0 0 0
16/06/2009
1.80
 135,500 1.91 1.91 1.75 0 0 0
15/06/2009
1.91
 80,600 1.96 2.12 1.86 0 0 0
12/06/2009
1.96
 63,300 2.04 2.08 1.93 0 0 0
11/06/2009
2.04
 72,500 1.99 2.04 1.91 3,000 0 0
10/06/2009
1.99
 22,800 2.05 2.05 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |