CTCP Tập đoàn Nam Mê Kông (vc3)

27.50
-0.10
(-0.36%)
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)
03/11/2021
25.30
 516,614 24.62 26.17 24.56 0 0 0
02/11/2021
24.62
 854,330 22.96 25.24 22.90 0 2 -0.0
01/11/2021
22.96
 657,232 20.92 22.96 20.74 0 0 0
29/10/2021
20.92
 585,086 20.12 20.92 19.69 0 0 0
28/10/2021
20.12
 561,335 20.06 20.12 18.08 0 0 0
27/10/2021
20.06
 470,900 19.99 20.18 19.75 0 0 0
26/10/2021
19.99
 335,900 18.33 20.12 18.51 0 0 0
25/10/2021
18.33
 390,800 16.66 18.33 16.54 0 0 0
22/10/2021
16.66
 218,400 16.54 16.66 16.42 0 0 0
21/10/2021
16.54
 305,200 16.48 16.85 16.42 0 0 0
20/10/2021
16.48
 243,100 16.66 16.72 16.42 0 0 0
19/10/2021
16.66
 256,400 16.48 16.66 16.35 0 0 0
18/10/2021
16.48
 235,300 16.60 16.66 16.48 0 0 0
15/10/2021
16.60
 245,100 16.48 16.66 16.35 0 0 0
14/10/2021
16.48
 273,400 16.23 16.54 16.23 0 0 0
13/10/2021
16.23
 299,600 16.29 16.42 16.23 0 0 0
12/10/2021
16.29
 253,800 16.35 16.48 16.23 0 0 0
11/10/2021
16.35
 228,100 16.29 16.48 16.23 0 0 0
08/10/2021
16.29
 279,600 16.42 16.54 16.29 0 0 0
07/10/2021
16.42
 297,213 16.23 16.48 16.23 0 0 0
06/10/2021
16.23
 289,900 16.48 16.66 16.23 0 0 0
05/10/2021
16.48
 249,600 16.35 16.54 16.23 0 0 0
04/10/2021
16.35
 292,540 16.60 16.85 16.35 0 0 0
01/10/2021
16.60
 253,906 16.54 16.60 16.42 0 0 0
30/09/2021
16.54
 270,810 16.35 16.54 16.23 0 0 0
29/09/2021
16.35
 268,400 16.29 16.42 16.11 0 0 0
28/09/2021
16.29
 282,312 16.23 16.29 15.98 0 0 0
27/09/2021
16.23
 218,657 15.43 16.48 15.43 0 0 0
24/09/2021
15.43
 304,220 16.05 16.05 15.37 0 0 0
23/09/2021
16.05
 227,900 16.35 16.54 15.98 0 0 0
22/09/2021
16.35
 184,100 16.60 16.66 16.29 0 0 0
21/09/2021
16.60
 203,200 16.66 16.72 16.48 0 0 0
20/09/2021
16.66
 190,200 16.66 16.97 16.54 0 0 0
17/09/2021
16.66
 194,110 16.48 16.97 16.35 0 0 0
16/09/2021
16.48
 187,400 16.60 16.85 16.48 0 0 0
15/09/2021
16.60
 114,900 16.42 16.72 16.35 0 0 0
14/09/2021
16.42
 240,900 16.72 16.91 16.42 0 0 0
13/09/2021
16.72
 153,200 16.97 17.16 16.66 0 0 0
10/09/2021
16.97
 163,800 16.66 17.16 16.35 0 0 0
09/09/2021
16.66
 166,300 16.35 16.66 16.23 0 0 0
08/09/2021
16.35
 160,300 16.48 16.48 16.05 0 0 0
07/09/2021
16.48
 166,400 16.66 16.85 16.48 0 0 0
06/09/2021
16.66
 162,500 16.54 16.85 16.42 0 0 0
01/09/2021
16.54
 158,200 16.60 16.85 16.54 0 0 0
31/08/2021
16.60
 169,310 16.60 16.91 16.42 0 0 0
30/08/2021
16.60
 190,200 16.54 16.79 16.35 0 0 0
27/08/2021
16.54
 143,800 16.60 16.79 15.92 0 0 0
26/08/2021
16.60
 156,593 16.23 16.60 15.86 0 0 0
25/08/2021
16.23
 185,710 16.05 16.23 15.86 0 0 0
24/08/2021
16.05
 167,320 15.98 16.35 15.74 0 0 0
23/08/2021
15.98
 159,700 15.55 16.05 15.43 0 0 0
20/08/2021
15.55
 261,600 15.74 16.35 15.18 0 0 0
19/08/2021
15.74
 156,300 15.49 15.74 15.37 0 0 0
18/08/2021
15.49
 167,300 15.43 15.49 15.24 0 0 0
17/08/2021
15.43
 174,300 15.55 15.61 15.37 0 0 0
16/08/2021
15.55
 150,300 15.49 15.61 15.30 0 0 0
13/08/2021
15.49
 165,900 15.43 15.49 15.18 0 0 0
12/08/2021
15.43
 172,600 15.61 15.61 14.75 0 0 0
11/08/2021
15.61
 144,720 15.61 15.68 15.30 0 0 0
10/08/2021
15.61
 176,250 15.43 15.61 15.24 0 0 0
09/08/2021
15.43
 194,561 14.81 15.92 14.81 0 0 0
06/08/2021
14.81
 397,600 13.52 14.81 13.33 0 0 0
05/08/2021
13.52
 184,000 13.33 13.52 13.14 0 0 0
04/08/2021
13.33
 162,100 12.84 13.33 12.71 0 0 0
03/08/2021
12.84
 207,200 12.84 12.84 12.71 0 0 0
02/08/2021
12.84
 176,200 12.47 12.96 12.40 0 0 0
30/07/2021
12.47
 240,800 11.42 12.53 11.42 0 0 0
29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/95 (Volume + 9.50%, Ratio=0.10)
29/07/2021
11.42
 184,700 11.55 11.91 11.29 0 0 0
28/07/2021
11.55
 131,130 11.61 11.61 11.27 0 0 0
27/07/2021
11.61
 164,000 11.84 12.91 11.61 0 0 0
26/07/2021
11.84
 197,470 10.76 11.84 10.71 0 0 0
23/07/2021
10.76
 191,200 10.54 10.76 10.48 0 0 0
22/07/2021
10.54
 181,100 10.48 10.54 10.43 0 0 0
21/07/2021
10.48
 152,800 10.48 10.60 10.43 0 0 0
20/07/2021
10.48
 161,600 10.43 10.48 10.26 0 0 0
19/07/2021
10.43
 157,100 10.65 10.65 10.37 0 0 0
16/07/2021
10.65
 185,900 10.48 10.65 10.43 0 0 0
15/07/2021
10.48
 164,300 10.48 10.48 10.31 0 0 0
14/07/2021
10.48
 194,200 10.48 10.54 10.31 0 0 0
13/07/2021
10.48
 173,700 10.54 10.65 10.43 0 0 0
12/07/2021
10.54
 162,100 10.82 10.88 10.43 0 0 0
09/07/2021
10.82
 53,300 11.27 11.27 10.82 0 0 0
08/07/2021
11.27
 1,600 11.27 11.61 10.99 0 0 0
07/07/2021
11.27
 49,224 11.16 11.67 11.10 0 0 0
06/07/2021
11.16
 25,406 11.10 11.50 10.99 0 0 0
05/07/2021
11.10
 14,100 11.27 11.27 10.88 0 0 0
02/07/2021
11.27
 51,500 11.50 11.55 11.27 0 0 0
01/07/2021
11.50
 44,160 11.44 11.55 11.27 0 0 0
30/06/2021
11.44
 19,600 11.27 11.44 11.27 0 0 0
29/06/2021
11.27
 63,200 11.38 11.44 11.27 0 0 0
28/06/2021
11.38
 204,520 11.44 11.50 11.27 0 0 0
25/06/2021
11.44
 156,760 11.44 11.50 11.33 0 0 0
24/06/2021
11.44
 163,700 11.72 11.72 11.33 0 0 0
23/06/2021
11.72
 233,800 11.84 11.84 11.61 0 0 0
22/06/2021
11.84
 204,500 11.78 11.84 11.72 0 0 0
21/06/2021
11.78
 209,000 11.78 11.84 11.61 0 0 0
18/06/2021
11.78
 197,072 11.61 11.95 11.55 0 0 0
17/06/2021
11.61
 205,500 11.55 11.61 11.44 0 0 0
16/06/2021
11.55
 188,472 11.50 11.61 11.38 0 0 0
15/06/2021
11.50
 202,320 11.33 11.50 11.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |