CTCP Thủy sản MeKong (aam)

7.48
-0.02
(-0.27%)
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
(2026-08-17) 		0.20 2.74% 98,200 -200 0
7.03
7.80
7.48
2 tháng
(2026-07-16) 		0.85 12.86% 315,800 -3,000 0
6.28
7.80
7.48
3 tháng
(2026-06-16) 		1.07 16.73% 406,600 -3,000 0
6.17
7.80
7.48
6 tháng
(2026-03-18) 		1.36 22.20% 710,300 -3,100 0.0
5.82
7.80
7.48
12 tháng
(2025-09-19) 		0.79 11.73% 1,476,700 4,000 0.1
5.81
7.80
7.48
24 tháng
(2024-09-24) 		-0.06 -0.75% 3,462,100 1,250 0.0
5.81
7.80
7.48
36 tháng
(2023-10-02) 		-2.66 -26.22% 4,532,900 -7,550 -0.0
5.81
10.45
7.48
60 tháng
(2021-10-11) 		-2.15 -22.28% 14,238,000 -7,881 -1.0
5.81
16.14
7.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2019
8.74
 40 8.74 8.74 8.64 0 0 0
25/01/2019
8.74
 2,130 8.58 8.77 8.51 0 0 0
24/01/2019
8.58
 1,940 8.29 8.84 8.58 0 0 0
23/01/2019
8.29
 4,240 8.58 9.03 7.99 0 0 0
22/01/2019
8.58
 1,360 8.71 8.71 8.29 0 0 0
21/01/2019
8.71
 110 8.68 8.71 8.71 0 0 0
18/01/2019
8.68
 520 8.68 8.68 8.25 0 0 0
17/01/2019
8.68
 30 8.68 8.68 8.68 0 0 0
16/01/2019
8.68
 1,120 8.45 8.68 8.16 0 0 0
15/01/2019
8.45
 30 8.45 8.71 8.45 0 0 0
14/01/2019
8.45
 330 8.32 8.77 8.32 0 0 0
11/01/2019
8.32
 240 8.45 8.71 8.32 0 0 0
10/01/2019
8.45
 110 8.64 8.87 8.45 100 0 0.0
09/01/2019
8.64
 280 8.64 8.64 8.32 0 160 -0.0
08/01/2019
8.64
 530 8.16 8.71 8.25 0 0 0
07/01/2019
8.16
 90 8.58 8.64 8.16 0 0 0
04/01/2019
8.58
 280 8.58 8.58 7.99 0 0 0
03/01/2019
8.58
 490 8.64 8.77 8.22 0 0 0
02/01/2019
8.64
 700 8.71 8.71 8.25 0 0 0
28/12/2018
8.71
 50 8.58 8.84 8.19 0 0 0
27/12/2018
8.58
 150 8.71 8.97 8.58 0 0 0
26/12/2018
8.71
 130 8.64 8.97 8.12 0 20 -0.0
25/12/2018
8.64
 13,440 8.55 8.71 7.99 0 0 0
24/12/2018
8.55
 790 8.51 8.55 7.99 0 0 0
21/12/2018
8.51
 1,020 8.25 8.51 8.06 0 0 0
20/12/2018
8.25
 1,600 7.93 8.38 7.93 0 0 0
19/12/2018
7.93
 1,540 7.99 8.45 7.93 0 0 0
18/12/2018
7.99
 1,070 8.45 8.45 7.99 0 200 -0.0
17/12/2018
8.45
 230 8.51 8.51 8.45 0 0 0
14/12/2018
8.51
 330 8.38 8.58 8.38 0 0 0
13/12/2018
8.38
 570 8.32 8.45 7.99 0 0 0
12/12/2018
8.32
 1,080 8.25 8.42 7.73 0 0 0
11/12/2018
8.25
 1,930 8.38 8.38 7.99 0 0 0
10/12/2018
8.38
 50 8.51 8.58 8.03 0 0 0
07/12/2018
8.51
 1,100 8.51 8.74 8.03 10 0 0.0
06/12/2018
8.51
 3,300 8.51 8.51 8.03 0 0 0
05/12/2018
8.51
 1,210 8.25 8.71 8.45 0 0 0
04/12/2018
8.25
 3,860 7.73 8.25 7.73 0 0 0
03/12/2018
7.73
 17,340 8.25 8.51 7.73 0 0 0
30/11/2018
8.25
 2,620 8.38 8.64 8.19 10 0 0.0
29/11/2018
8.38
 6,250 8.84 8.90 8.38 0 0 0
28/11/2018
8.84
 2,660 8.71 9.00 8.51 0 0 0
27/11/2018
8.71
 11,270 8.71 9.00 8.71 3,000 0 0.0
26/11/2018
8.71
 8,150 8.48 8.97 8.48 0 0 0
23/11/2018
8.48
 2,190 8.45 8.84 8.48 0 0 0
22/11/2018
8.45
 2,890 8.45 9.03 8.45 870 0 0.0
21/11/2018
8.45
 2,160 8.35 8.74 8.45 0 0 0
20/11/2018
8.35
 3,670 8.64 8.74 8.35 0 0 0
19/11/2018
8.64
 3,800 8.58 8.77 8.55 0 0 0
16/11/2018
8.58
 5,150 8.77 8.77 8.38 0 0 0
15/11/2018
8.77
 1,810 8.42 8.77 8.42 0 0 0
14/11/2018
8.42
 6,270 8.38 8.77 8.38 0 0 0
13/11/2018
8.38
 13,700 8.42 8.77 8.22 0 0 0
12/11/2018
8.42
 10,720 8.61 9.00 8.32 0 0 0
09/11/2018
8.61
 2,680 8.77 9.20 8.55 100 0 0.0
08/11/2018
8.77
 12,030 9.39 9.39 8.77 200 0 0.0
07/11/2018: Cổ tức tiền mặt tỉ lệ: 5%
07/11/2018
9.39
 67,250 9.10 9.39 9.23 4,680 100 0.1
06/11/2018
9.10
 25,660 8.79 9.10 8.35 3,820 0 0.1
05/11/2018
8.79
 7,880 8.79 8.79 8.41 0 0 0
02/11/2018
8.79
 8,490 8.60 8.79 8.60 0 0 0
01/11/2018
8.60
 4,040 8.28 8.63 8.35 0 0 0
31/10/2018
8.28
 3,990 8.35 8.47 8.28 0 0 0
30/10/2018
8.35
 5,590 8.16 8.35 7.88 0 0 0
29/10/2018
8.16
 5,870 8.09 8.16 7.81 0 0 0
26/10/2018
8.09
 220 7.88 8.13 7.88 0 0 0
25/10/2018
7.88
 1,880 8.13 8.35 7.88 0 0 0
24/10/2018
8.13
 9,870 8.13 8.35 7.56 0 0 0
23/10/2018
8.13
 210 7.84 8.22 7.53 0 0 0
22/10/2018
7.84
 7,440 7.66 7.91 7.66 0 60 -0.0
19/10/2018
7.66
 600 7.66 7.78 7.15 0 0 0
18/10/2018
7.66
 700 7.72 7.91 7.66 0 0 0
17/10/2018
7.72
 5,020 7.78 7.78 7.31 0 0 0
16/10/2018
7.78
 7,210 8.03 8.03 7.53 0 0 0
15/10/2018
8.03
 60 7.59 8.06 7.59 0 10 -0.0
12/10/2018
7.59
 9,400 7.34 7.66 6.90 0 60 -0.0
11/10/2018
7.34
 14,880 7.66 7.66 7.34 0 0 0
10/10/2018
7.66
 15,520 8.16 8.57 7.62 0 2,130 -0.0
09/10/2018
8.16
 5,020 8.60 8.60 8.03 120 2,000 -0.0
08/10/2018
8.60
 690 8.47 8.72 7.97 0 0 0
05/10/2018
8.47
 24,180 8.53 8.79 7.97 0 0 0
04/10/2018
8.53
 11,030 8.79 8.79 8.19 0 0 0
03/10/2018
8.79
 19,800 8.79 8.79 8.47 10 0 0.0
02/10/2018
8.79
 29,270 8.97 9.41 8.72 2,130 0 0.0
01/10/2018
8.97
 81,110 8.41 8.97 8.79 0 0 0
28/09/2018
8.41
 5,500 7.88 8.41 8.41 0 350 -0.0
27/09/2018
7.88
 21,330 7.37 7.88 7.88 0 0 0
26/09/2018
7.37
 6,840 6.90 7.37 7.03 0 0 0
25/09/2018
6.90
 5,140 7.03 7.03 6.87 0 0 0
24/09/2018
7.03
 2,470 7.03 7.03 6.90 0 0 0
21/09/2018
7.03
 520 6.90 7.03 6.90 0 0 0
20/09/2018
6.90
 2,880 7.03 7.03 6.68 0 0 0
19/09/2018
7.03
 1,960 7.03 7.03 6.90 0 0 0
18/09/2018
7.03
 15,740 6.97 7.03 6.90 0 8,480 -0.1
17/09/2018
6.97
 3,110 6.97 7.00 6.90 0 0 0
14/09/2018
6.97
 80 6.93 6.97 6.93 0 0 0
13/09/2018
6.93
 110 6.59 6.93 6.90 0 0 0
12/09/2018
6.59
 1,050 6.90 6.97 6.59 0 0 0
11/09/2018
6.90
 10 6.78 6.90 6.90 0 0 0
10/09/2018
6.78
 910 7.00 7.00 6.78 0 0 0
07/09/2018
7.00
 20 6.90 7.00 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |