CTCP Thủy sản MeKong (aam)

6.76
0.06
(0.90%)
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
(2025-12-29) 		-0.05 -0.74% 92,700 -400 -0.0
6.65
6.97
6.76
2 tháng
(2025-12-01) 		-0.31 -4.42% 145,500 -400 -0.0
6.65
7.10
6.76
3 tháng
(2025-10-30) 		-0.31 -4.42% 247,900 8,000 0.1
6.65
7.19
6.76
6 tháng
(2025-08-01) 		-0.50 -6.94% 779,000 6,800 0.0
6.65
7.47
6.76
12 tháng
(2025-02-03) 		-0.37 -5.23% 1,521,200 -8,050 -0.1
6.42
7.49
6.76
24 tháng
(2024-02-15) 		-2.30 -25.56% 3,229,100 -1,050 0.0
6.31
9.80
6.76
36 tháng
(2023-02-13) 		-3.83 -36.39% 4,824,000 -15,252 -0.9
6.31
11.75
6.76
60 tháng
(2021-02-23) 		-3.93 -36.95% 14,047,300 -16,481 -1.1
6.31
16.83
6.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
10.44
 1,000 10.39 10.49 10.44 0 0 0
23/06/2020
10.39
 3,820 10.44 10.53 10.25 0 0 0
22/06/2020
10.44
 500 10.39 10.44 10.44 0 0 0
19/06/2020
10.39
 10 9.73 10.39 10.39 0 0 0
18/06/2020
9.73
 10,170 10.44 10.44 9.73 0 0 0
17/06/2020
10.44
 1,870 10.34 10.44 10.44 0 0 0
16/06/2020
10.34
 4,700 10.63 10.63 10.34 10 0 0.0
15/06/2020
10.63
 20,020 10.63 10.63 10.63 0 0 0
12/06/2020
10.63
 240 10.72 10.72 10.63 0 0 0
11/06/2020
10.72
 3,350 10.49 10.72 9.97 0 20 -0.0
10/06/2020
10.49
 2,690 10.49 10.81 9.92 0 0 0
09/06/2020
10.49
 30 10.91 10.91 10.49 0 0 0
08/06/2020
10.91
 5,550 10.91 10.96 10.91 0 0 0
05/06/2020
10.91
 2,730 10.81 10.91 10.81 0 0 0
04/06/2020
10.81
 990 10.81 10.91 10.81 300 0 0.0
03/06/2020
10.81
 5,380 11.10 11.10 10.81 0 0 0
02/06/2020
11.10
 0 11.10 11.10 11.10 0 0 0
01/06/2020
11.10
 3,020 11.10 11.10 10.39 0 0 0
29/05/2020
11.10
 330 11.10 11.10 11.10 0 0 0
28/05/2020
11.10
 4,210 11.29 11.29 10.81 0 0 0
27/05/2020
11.29
 3,780 10.86 11.29 10.86 0 0 0
26/05/2020
10.86
 760 10.81 10.86 10.77 0 0 0
25/05/2020
10.81
 2,050 10.81 10.96 10.81 0 0 0
22/05/2020
10.81
 2,740 11.00 11.00 10.81 0 0 0
21/05/2020
11.00
 510 11.00 11.00 10.39 0 0 0
20/05/2020
11.00
 8,930 11.29 11.29 10.53 0 0 0
19/05/2020
11.29
 190 10.81 11.29 10.49 0 0 0
18/05/2020
10.81
 310 11.19 11.19 10.81 0 0 0
15/05/2020
11.19
 17,390 11.10 11.29 10.44 0 0 0
14/05/2020
11.10
 5,860 11.00 11.29 11.10 0 0 0
13/05/2020
11.00
 1,100 11.00 11.00 11.00 0 0 0
12/05/2020
11.00
 150 10.96 11.00 11.00 0 0 0
11/05/2020
10.96
 3,050 10.96 10.96 10.53 0 0 0
08/05/2020
10.96
 90 10.81 11.10 10.44 0 0 0
07/05/2020
10.81
 100 10.81 10.81 10.81 0 0 0
06/05/2020
10.81
 190 10.39 10.81 10.81 100 0 0.0
05/05/2020
10.39
 2,150 10.81 10.81 10.39 0 0 0
04/05/2020
10.81
 50 10.81 10.81 10.81 0 0 0
29/04/2020
10.81
 940 11.14 11.14 10.81 0 0 0
28/04/2020
11.14
 1,120 10.81 11.14 10.58 0 0 0
27/04/2020
10.81
 12,780 11.19 11.29 10.81 500 0 0.0
24/04/2020
11.19
 800 10.67 11.19 10.81 0 0 0
23/04/2020
10.67
 4,720 11.19 11.19 10.63 0 0 0
22/04/2020
11.19
 20 11.24 11.24 11.19 0 0 0
21/04/2020
11.24
 10 10.72 11.24 11.24 0 0 0
20/04/2020
10.72
 4,130 11.29 11.29 10.67 0 0 0
17/04/2020
11.29
 1,110 10.67 11.29 11.00 0 0 0
16/04/2020
10.67
 5,070 11.29 11.29 10.63 0 0 0
15/04/2020
11.29
 60 10.63 11.29 10.63 0 0 0
14/04/2020
10.63
 1,720 11.29 11.29 10.63 0 0 0
13/04/2020
11.29
 310 10.86 11.29 10.86 0 0 0
10/04/2020
10.86
 130 11.47 11.47 10.86 0 0 0
09/04/2020
11.47
 130 11.47 11.47 11.47 0 0 0
08/04/2020
11.47
 10 11.29 11.47 11.47 0 0 0
07/04/2020
11.29
 390 11.19 11.57 11.29 0 0 0
06/04/2020
11.19
 820 11.10 11.29 11.05 0 0 0
03/04/2020
11.10
 200 10.91 11.10 10.91 0 0 0
01/04/2020
10.91
 10 10.81 10.91 10.91 0 0 0
31/03/2020
10.81
 530 10.63 10.81 10.63 0 0 0
30/03/2020
10.63
 90 10.53 10.72 10.63 50 0 0.0
27/03/2020
10.53
 130 10.02 10.63 10.53 0 0 0
26/03/2020
10.02
 1,270 10.53 11.05 10.02 0 0 0
25/03/2020
10.53
 3,810 10.53 10.53 10.49 0 0 0
24/03/2020
10.53
 3,720 10.53 10.53 10.44 0 0 0
23/03/2020
10.53
 7,330 10.81 10.81 10.06 30 0 0.0
20/03/2020
10.81
 40 10.96 10.96 10.81 0 0 0
19/03/2020
10.96
 1,410 11.10 11.10 10.44 0 0 0
18/03/2020
11.10
 3,510 11.10 11.10 10.39 0 0 0
17/03/2020
11.10
 30 11.10 11.33 11.10 0 0 0
16/03/2020
11.10
 1,120 10.63 11.14 11.10 1,000 0 0.0
13/03/2020
10.63
 1,770 11.14 11.24 10.39 10 0 0.0
12/03/2020
11.14
 80 11.19 11.19 11.14 0 0 0
11/03/2020
11.19
 18,700 10.58 11.29 10.34 0 700 -0.0
10/03/2020
10.58
 1,660 11.29 11.29 10.58 0 0 0
09/03/2020
11.29
 150 11.33 11.33 11.29 0 0 0
06/03/2020
11.33
 80 11.19 11.47 10.44 0 0 0
05/03/2020
11.19
 1,140 11.19 11.61 10.53 0 0 0
04/03/2020
11.19
 1,340 11.19 11.19 10.81 0 310 -0.0
03/03/2020
11.19
 1,030 10.81 11.19 10.81 0 0 0
02/03/2020
10.81
 500 11.29 11.29 10.53 20 0 0.0
28/02/2020
11.29
 0 11.29 11.29 11.29 0 0 0
27/02/2020
11.29
 2,000 11.29 11.29 11.29 0 0 0
26/02/2020: Cổ tức tiền mặt tỉ lệ: 5%
26/02/2020
11.29
 30 10.58 11.29 10.34 0 0 0
25/02/2020
10.58
 30 11.26 11.26 10.49 0 0 0
24/02/2020
11.26
 0 11.26 11.26 11.26 0 0 0
21/02/2020
11.26
 700 11.26 11.30 10.80 0 0 0
20/02/2020
11.26
 1,020 10.76 11.26 10.76 0 0 0
19/02/2020
10.76
 0 10.76 10.76 10.76 0 0 0
18/02/2020
10.76
 1,910 10.13 10.80 10.71 0 0 0
17/02/2020
10.13
 730 10.13 10.13 10.13 0 0 0
14/02/2020
10.13
 17,720 10.13 10.13 10.08 10 0 0.0
13/02/2020
10.13
 10 10.13 10.13 10.13 0 0 0
12/02/2020
10.13
 1,010 9.50 10.13 10.13 0 0 0
11/02/2020
9.50
 820 9.99 9.99 9.50 0 0 0
10/02/2020
9.99
 620 10.53 11.26 9.99 0 0 0
07/02/2020
10.53
 490 11.26 11.53 10.49 0 0 0
06/02/2020
11.26
 150 11.26 11.26 11.17 0 0 0
05/02/2020
11.26
 5,000 11.44 11.44 11.26 0 0 0
04/02/2020
11.44
 10 11.44 11.44 11.44 0 0 0
03/02/2020
11.44
 0 11.44 11.44 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |