CTCP Tập đoàn Nam Mê Kông (vc3)

30.50
0.10
(0.33%)
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
(2024-04-22) 		1.70 5.92% 10,849,100 -600 -0.0
28.50
30.80
30.40
2 tháng
(2024-03-21) 		0.80 2.70% 24,913,200 -600 -0.0
28.10
30.80
30.40
3 tháng
(2024-02-20) 		1.40 4.83% 39,497,200 -600 -0.0
28.10
30.80
30.40
6 tháng
(2023-11-22) 		6.50 27.20% 73,160,300 -600 -0.0
23.60
30.80
30.40
12 tháng
(2023-05-26) 		4.30 16.46% 138,358,633 -602 -0.0
23.60
30.80
30.40
24 tháng
(2022-05-31) 		-1.12 -3.55% 204,245,865 -1,046 -0.0
22.54
44.79
30.40
36 tháng
(2021-06-07) 		17.65 138.42% 265,226,752 -2,048 -0.1
11.68
44.79
30.40
60 tháng
(2019-06-17) 		20.88 219.22% 357,125,521 -38,078 -0.4
9.20
44.79
30.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
30.40
-0.20
 492,700 30.60 30.90 29.80 0 0 0
#2 16/05/2024
30.60
0.10
 444,600 30.50 30.80 29.60 0 0 0
#3 15/05/2024
30.50
0.90
 627,100 29.60 30.90 29.30 0 0 0
#4 14/05/2024
29.60
0.50
 614,500 29.10 29.80 28.80 0 0 0
#5 13/05/2024
29.10
-0.30
 537,800 29.40 29.60 28.60 0 600 -0.0
#6 10/05/2024
29.40
-0.70
 506,600 30.10 30.20 29 0 0 0
#7 09/05/2024
30.10
-0.50
 630,800 30.60 30.60 30.10 0 0 0
#8 08/05/2024
30.60
-0.20
 679,000 30.80 30.90 29.80 0 0 0
#9 07/05/2024
30.80
0
 638,900 30.80 31.20 30.30 0 0 0
#10 06/05/2024
30.80
0.80
 666,600 30 31.50 29.40 0 0 0
#11 03/05/2024
30
-0.30
 668,000 30.30 30.60 29.90 0 0 0
#12 02/05/2024
30.30
-0.20
 720,800 30.50 30.80 30.10 0 0 0
#13 26/04/2024
30.50
0.10
 751,000 30.40 30.80 29.80 0 0 0
#14 25/04/2024
30.40
0
 696,900 30.40 30.90 29.70 0 0 0
#15 24/04/2024
30.40
1.90
 769,000 28.50 30.90 28.20 0 0 0
#16 23/04/2024
28.50
-0.20
 699,900 28.70 28.90 28.10 0 0 0
#17 22/04/2024
28.70
0.60
 704,900 28.10 28.80 27.90 0 0 0
#18 19/04/2024
28.10
-0.20
 648,000 28.20 28.30 27.40 0 0 0
#19 17/04/2024
28.30
-0.80
 696,200 29.10 29.20 28 0 0 0
#20 16/04/2024
29.10
-0.30
 695,400 29.40 29.50 27.90 0 0 0
#21 15/04/2024
29.40
-0.70
 678,600 30 30.10 29.10 0 0 0
#22 12/04/2024
30.10
0.30
 686,000 29.80 30.20 29.30 0 0 0
#23 11/04/2024
29.80
0
 655,900 29.80 29.90 29.30 0 0 0
#24 10/04/2024
29.80
-0.30
 687,600 30 30.50 29.60 0 0 0
#25 09/04/2024
30.10
0.40
 708,600 29.70 30.50 29.30 0 0 0
#26 08/04/2024
29.70
0
 644,000 29.70 29.80 29.20 0 0 0
#27 05/04/2024
29.70
0
 674,400 29.70 29.80 29.30 0 0 0
#28 04/04/2024
29.70
-0.10
 681,400 29.70 29.90 29.30 0 0 0
#29 03/04/2024
29.80
-0.10
 696,900 29.80 29.90 29.40 0 0 0
#30 02/04/2024
29.90
0.10
 690,800 29.80 29.90 29.40 0 0 0
#31 01/04/2024
29.80
0.10
 651,700 29.70 29.80 29.10 0 0 0
#32 29/03/2024
29.70
0
 651,200 29.70 29.90 29.30 0 0 0
#33 28/03/2024
29.70
0.10
 670,800 29.60 29.80 29.30 0 0 0
#34 27/03/2024
29.60
0
 681,400 29.60 29.70 29.10 0 0 0
#35 26/03/2024
29.60
0
 638,700 29.60 29.90 29.30 0 0 0
#36 25/03/2024
29.60
-0.10
 628,400 29.70 30 29.20 0 0 0
#37 22/03/2024
29.70
0.10
 639,800 29.60 29.90 29.30 0 0 0
#38 21/03/2024
29.60
0.50
 658,300 29.10 29.70 28.80 0 0 0
#39 20/03/2024
29.10
0.20
 632,200 28.90 29.10 28.60 0 0 0
#40 19/03/2024
28.90
-0.10
 672,200 29 29.40 28.50 0 0 0
#41 18/03/2024
29
-0.30
 734,000 29.30 29.60 28.50 0 0 0
#42 15/03/2024
29.30
0.20
 735,600 29.10 29.40 28.40 0 0 0
#43 14/03/2024
29.10
-0.40
 617,300 29.50 29.80 28.70 0 0 0
#44 13/03/2024
29.50
1
 719,400 28.50 30.40 28.10 0 0 0
#45 12/03/2024
28.50
0.30
 623,700 28.20 28.70 27.90 0 0 0
#46 11/03/2024
28.20
-0.30
 602,500 28.50 28.80 28.10 0 0 0
#47 08/03/2024
28.50
-0.40
 737,500 28.90 29 28 0 0 0
#48 07/03/2024
28.90
0.60
 664,100 28.30 29 28 0 0 0
#49 06/03/2024
28.30
0.20
 642,800 28.10 28.60 27.90 0 0 0
#50 05/03/2024
28.10
-0.10
 594,400 28.20 28.80 27.90 0 0 0
#51 04/03/2024
28.20
-0.70
 578,500 28.90 28.90 28.20 0 0 0
#52 01/03/2024
28.90
0
 585,700 28.90 29 28.40 0 0 0
#53 29/02/2024
28.90
-0.10
 643,800 29 29 28.40 0 0 0
#54 28/02/2024
29
0
 674,000 29 29 28.40 0 0 0
#55 27/02/2024
29
0.20
 578,000 28.80 29 28.30 0 0 0
#56 26/02/2024
28.80
0
 615,500 28.80 28.90 28.30 0 0 0
#57 23/02/2024
28.80
0
 864,300 28.80 29 28.20 0 0 0
#58 22/02/2024
28.80
-0.10
 615,500 28.90 28.90 28.40 0 0 0
#59 21/02/2024
28.90
-0.10
 714,900 29 29.10 28.40 0 0 0
#60 20/02/2024
29
0.10
 738,100 28.90 29.40 28.60 0 0 0
#61 19/02/2024
28.90
0.40
 564,200 28.50 31 28 0 0 0
#62 16/02/2024
28.50
0.10
 478,500 28.40 28.90 28.10 0 0 0
#63 15/02/2024
28.40
0.10
 271,500 28.30 28.50 28 0 0 0
#64 07/02/2024
28.30
0.40
 640,600 27.90 28.30 27.40 0 0 0
#65 06/02/2024
27.90
-0.10
 478,800 28 28.20 27.50 0 0 0
#66 05/02/2024
28
0.30
 636,800 27.70 28.40 27.30 0 0 0
#67 02/02/2024
27.70
0
 576,900 27.70 27.90 27.20 0 0 0
#68 01/02/2024
27.70
0.60
 748,600 27.10 27.90 26.70 0 0 0
#69 31/01/2024
27.10
-1
 524,700 28.10 28.20 27.10 0 0 0
#70 30/01/2024
28.10
0.10
 591,900 28 28.50 27.50 0 0 0
#71 29/01/2024
28
0.10
 601,800 27.90 28.30 27.40 0 0 0
#72 26/01/2024
27.90
0.20
 547,800 27.70 28.10 27.30 0 0 0
#73 25/01/2024
27.70
0.40
 596,400 27.30 28.20 26.90 0 0 0
#74 24/01/2024
27.30
0
 621,500 27.30 27.50 26.90 0 0 0
#75 23/01/2024
27.30
-0.30
 516,500 27.60 30 27 0 0 0
#76 22/01/2024
27.60
0.30
 741,600 27.30 27.60 26.60 0 0 0
#77 19/01/2024
27.30
0.30
 513,800 27 27.40 26.80 0 0 0
#78 18/01/2024
27
0.30
 652,900 26.70 27.40 26.30 0 0 0
#79 17/01/2024
26.70
0.10
 506,400 26.60 26.90 26.40 0 0 0
#80 16/01/2024
26.60
0.30
 553,600 26.30 26.60 26 0 0 0
#81 15/01/2024
26.30
0.30
 531,800 26 26.70 25.50 0 0 0
#82 12/01/2024
26
-0.20
 479,600 26.20 26.50 25.40 0 0 0
#83 11/01/2024
26.20
0.20
 574,900 26 26.60 25.90 0 0 0
#84 10/01/2024
26
0
 470,200 26 26.20 25.60 0 0 0
#85 09/01/2024
26
0.10
 508,900 25.90 26.10 25.50 0 0 0
#86 08/01/2024
25.90
0.70
 921,200 25.20 26.30 25 0 0 0
#87 05/01/2024
25.20
0.20
 535,100 25 25.20 24.70 0 0 0
#88 04/01/2024
25
0.30
 627,700 24.70 25 24.40 0 0 0
#89 03/01/2024
24.70
0.10
 618,700 24.60 24.70 24.20 0 0 0
#90 02/01/2024
24.60
0.10
 354,200 24.50 24.80 24.40 0 0 0
#91 29/12/2023
24.50
-0.30
 833,100 24.80 25 24.50 0 0 0
#92 28/12/2023
24.80
0.10
 470,200 24.70 24.90 24.60 0 0 0
#93 27/12/2023
24.70
0.30
 598,300 24.40 24.80 24.10 0 0 0
#94 26/12/2023
24.40
-0.40
 647,800 24.80 25 24.40 0 0 0
#95 25/12/2023
24.80
0.20
 598,900 24.60 24.90 24.50 0 0 0
#96 22/12/2023
24.60
-0.40
 670,800 25 25 24.50 0 0 0
#97 21/12/2023
25
0
 590,800 25 25.10 24.40 0 0 0
#98 20/12/2023
25
1
 692,900 24 25 23.80 0 0 0
#99 19/12/2023
24
0.30
 713,900 23.70 24 23.40 0 0 0
#100 18/12/2023
23.70
-0.20
 636,500 23.90 23.90 23.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |