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)
13/01/2023
20.54
 135,604 20.12 20.54 19.53 0 0 0
12/01/2023
20.12
 184,600 20.54 20.54 19.62 0 0 0
11/01/2023
20.54
 204,229 21.13 21.29 19.28 0 0 0
10/01/2023
21.13
 211,045 21.71 21.71 19.62 0 0 0
09/01/2023
21.71
 298,925 22.80 22.80 20.79 0 0 0
06/01/2023
22.80
 333,337 23.31 23.31 21.04 0 0 0
05/01/2023
23.31
 215,250 23.64 23.64 22.22 0 0 0
04/01/2023
23.64
 191,200 23.81 23.81 22.22 0 0 0
03/01/2023
23.81
 448,912 23.56 23.81 22.22 0 0 0
30/12/2022
23.56
 167,910 23.64 23.64 22.80 0 0 0
29/12/2022
23.64
 182,300 23.73 23.73 22.64 0 0 0
28/12/2022
23.73
 149,234 23.73 23.73 23.05 0 0 0
27/12/2022
23.73
 249,600 23.56 23.81 22.22 0 0 0
26/12/2022
23.56
 176,100 23.81 23.81 22.22 0 0 0
23/12/2022
23.81
 216,250 23.81 23.81 22.22 0 0 0
22/12/2022
23.81
 215,529 23.81 23.81 23.05 0 0 0
21/12/2022
23.81
 442,800 23.98 23.98 21.63 0 0 0
20/12/2022
23.98
 365,803 23.98 23.98 22.64 0 0 0
19/12/2022
23.98
 230,800 24.31 24.40 23.14 0 0 0
16/12/2022
24.31
 140,718 25.15 25.15 22.64 0 0 0
15/12/2022
25.15
 232,101 25.99 26.16 24.31 0 0 0
14/12/2022
25.99
 241,249 26.91 26.91 25.15 0 0 0
13/12/2022
26.91
 250,800 27.16 27.16 25.32 0 0 0
12/12/2022
27.16
 336,550 27.67 27.75 25.15 0 0 0
09/12/2022
27.67
 613,850 27.67 28.25 26.83 0 0 0
08/12/2022
27.67
 569,883 27.67 28.25 26.83 0 0 0
07/12/2022
27.67
 605,301 28.00 29.26 26.83 0 0 0
06/12/2022
28.00
 803,769 27.67 29.18 26.91 0 0 0
05/12/2022
27.67
 886,133 25.99 27.75 24.73 0 0 0
02/12/2022
25.99
 215,400 25.91 25.99 24.56 0 0 0
01/12/2022
25.91
 526,850 25.15 27.67 24.82 0 0 0
30/11/2022
25.15
 601,300 25.23 25.23 23.05 0 0 0
29/11/2022
25.23
 690,982 25.15 25.91 22.64 0 0 0
28/11/2022
25.15
 419,800 24.31 25.15 23.47 0 0 0
25/11/2022
24.31
 228,700 24.06 24.31 21.71 0 0 0
24/11/2022
24.06
 257,600 24.31 24.31 22.47 0 0 0
23/11/2022
24.31
 132,801 24.73 24.73 22.30 0 0 0
22/11/2022
24.73
 259,117 25.15 25.15 22.64 0 0 0
21/11/2022
25.15
 106,702 25.91 25.91 23.39 0 0 0
18/11/2022
25.91
 227,900 26.24 26.24 23.64 0 0 0
17/11/2022
26.24
 189,500 26.24 26.66 23.64 0 0 0
16/11/2022
26.24
 160,694 26.24 26.24 23.64 0 0 0
15/11/2022
26.24
 485,105 28.09 28.09 25.32 0 0 0
14/11/2022
28.09
 182,000 29.76 29.76 27.16 0 0 0
11/11/2022
29.76
 148,000 30.18 30.18 29.01 0 0 0
10/11/2022
30.18
 133,400 30.94 31.02 29.34 0 0 0
09/11/2022
30.94
 127,901 30.94 30.94 29.34 0 0 0
08/11/2022
30.94
 133,201 31.27 31.86 28.50 0 0 0
07/11/2022
31.27
 193,701 31.44 31.86 31.02 0 0 0
04/11/2022
31.44
 126,189 31.69 31.94 30.77 0 0 0
03/11/2022
31.69
 135,600 31.69 32.19 30.77 0 0 0
02/11/2022
31.69
 34,901 31.86 31.86 30.85 0 0 0
01/11/2022
31.86
 54,310 31.77 32.19 30.85 0 0 0
31/10/2022
31.77
 20,497 31.86 32.61 31.19 0 0 0
28/10/2022
31.86
 128,201 31.86 34.79 31.61 0 0 0
27/10/2022
31.86
 86,341 31.27 31.86 31.27 0 0 0
26/10/2022
31.27
 157,350 31.86 31.86 31.02 0 0 0
25/10/2022
31.86
 122,700 31.86 32.19 31.61 0 0 0
24/10/2022
31.86
 126,900 32.11 32.11 31.35 0 0 0
21/10/2022
32.11
 210,301 32.28 32.28 31.77 0 0 0
20/10/2022
32.28
 87,800 32.19 32.53 32.03 0 0 0
19/10/2022
32.19
 111,930 32.53 32.61 31.94 0 0 0
18/10/2022
32.53
 177,000 32.36 32.61 32.19 0 0 0
17/10/2022
32.36
 137,300 32.61 33.12 31.86 0 0 0
14/10/2022
32.61
 142,300 32.53 32.61 32.36 0 0 0
13/10/2022
32.53
 169,000 32.36 32.70 31.86 0 0 0
12/10/2022
32.36
 123,431 32.36 33.12 32.19 0 0 0
11/10/2022
32.36
 186,400 32.36 32.36 31.77 0 0 0
10/10/2022
32.36
 219,600 32.36 32.36 31.94 0 0 0
07/10/2022
32.36
 209,000 32.36 32.53 31.77 0 0 0
06/10/2022
32.36
 163,500 32.78 32.86 31.94 0 0 0
05/10/2022
32.78
 174,600 32.53 33.12 31.94 0 0 0
04/10/2022
32.53
 307,900 32.53 32.53 31.86 0 0 0
03/10/2022
32.53
 287,385 32.86 33.28 31.77 0 0 0
30/09/2022
32.86
 118,200 33.12 33.12 32.28 0 0 0
29/09/2022
33.12
 228,045 33.53 33.53 32.78 0 44 -0.0
28/09/2022
33.53
 182,801 33.53 33.70 33.28 0 0 0
27/09/2022
33.53
 231,650 33.53 33.53 32.53 0 0 0
26/09/2022
33.53
 232,700 33.79 33.79 33.03 0 0 0
23/09/2022
33.79
 237,300 33.95 33.95 33.53 0 0 0
22/09/2022
33.95
 219,900 33.87 33.95 33.53 0 0 0
21/09/2022
33.87
 161,700 33.87 33.95 33.70 0 0 0
20/09/2022
33.87
 317,606 33.79 33.87 33.53 0 0 0
19/09/2022
33.79
 260,120 34.12 34.12 33.53 0 0 0
16/09/2022
34.12
 238,489 35.30 35.30 34.12 0 0 0
15/09/2022
35.30
 136,201 35.30 35.63 34.79 0 0 0
14/09/2022
35.30
 201,433 35.30 35.30 34.37 0 0 0
13/09/2022
35.30
 220,167 34.79 35.38 34.46 0 0 0
12/09/2022
34.79
 213,116 34.29 34.79 33.70 0 0 0
09/09/2022
34.29
 148,922 34.29 34.62 33.87 0 0 0
08/09/2022
34.29
 151,900 34.29 34.37 33.70 0 0 0
07/09/2022
34.29
 244,035 34.46 34.54 33.53 0 0 0
06/09/2022
34.46
 151,806 35.04 35.04 34.37 0 0 0
05/09/2022
35.04
 177,840 35.13 35.55 34.71 0 0 0
31/08/2022
35.13
 185,300 34.62 35.21 33.70 0 0 0
30/08/2022
34.62
 230,700 34.46 35.63 34.29 0 0 0
29/08/2022
34.46
 217,704 35.80 35.80 34.37 0 0 0
26/08/2022
35.80
 251,100 36.64 36.72 34.62 0 0 0
25/08/2022
36.64
 214,000 36.89 37.31 36.38 0 0 0
24/08/2022
36.89
 383,215 36.05 37.31 35.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |