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)
25/01/2016
5.54
 1,370 5.36 5.72 5.30 0 0 0
22/01/2016
5.36
 6,860 5.54 5.90 5.36 0 0 0
21/01/2016
5.54
 2,050 5.96 5.96 5.54 0 0 0
20/01/2016
5.96
 0 5.96 5.96 5.96 0 0 0
19/01/2016
5.96
 1,100 6.25 6.25 5.96 0 0 0
18/01/2016
6.25
 11,660 5.90 6.25 5.90 0 0 0
15/01/2016
5.90
 1,000 5.84 5.90 5.90 0 0 0
14/01/2016
5.84
 3,760 5.96 6.19 5.78 0 0 0
13/01/2016
5.96
 0 5.96 5.96 5.96 0 0 0
12/01/2016
5.96
 710 5.96 5.96 5.84 200 0 0.0
11/01/2016
5.96
 6,170 6.07 6.13 5.90 0 0 0
08/01/2016
6.07
 2,200 5.90 6.07 6.02 0 0 0
07/01/2016
5.90
 590 6.02 6.02 5.90 0 0 0
06/01/2016
6.02
 0 6.02 6.02 6.02 0 0 0
05/01/2016
6.02
 2,340 6.19 6.19 6.02 0 0 0
04/01/2016
6.19
 140 6.19 6.19 6.19 0 0 0
31/12/2015
6.19
 600 5.90 6.19 6.13 0 0 0
30/12/2015
5.90
 5,300 6.31 6.37 5.90 0 0 0
29/12/2015
6.31
 500 6.07 6.31 5.96 0 0 0
28/12/2015
6.07
 50 6.25 6.25 6.07 0 0 0
25/12/2015: Cổ tức tiền mặt tỉ lệ: 6%
25/12/2015
6.25
 4,820 6.02 6.25 5.96 0 0 0
24/12/2015
6.02
 18,870 5.73 6.13 5.90 9,300 0 0.1
23/12/2015
5.73
 10 6.07 6.07 5.73 0 0 0
22/12/2015
6.07
 2,000 6.18 6.18 6.07 0 0 0
21/12/2015
6.18
 110 5.96 6.18 5.96 0 0 0
18/12/2015
5.96
 100 6.07 6.07 5.96 0 0 0
17/12/2015
6.07
 12,340 6.24 6.24 5.90 120 0 0.0
16/12/2015
6.24
 0 6.24 6.24 6.24 0 0 0
15/12/2015
6.24
 1,250 6.30 6.30 5.96 0 0 0
14/12/2015
6.30
 2,560 6.30 6.30 6.02 0 0 0
11/12/2015
6.30
 0 6.30 6.30 6.30 0 0 0
10/12/2015
6.30
 100 6.02 6.30 6.30 0 0 0
09/12/2015
6.02
 36,170 6.02 6.41 6.02 0 0 0
08/12/2015
6.02
 1,700 6.07 6.07 6.02 0 0 0
07/12/2015
6.07
 1,150 6.07 6.46 6.07 0 0 0
04/12/2015
6.07
 5,010 6.46 6.86 6.07 0 0 0
03/12/2015
6.46
 470 6.46 6.58 6.18 0 0 0
02/12/2015
6.46
 4,360 6.07 6.46 6.18 0 0 0
01/12/2015
6.07
 200 6.18 6.18 6.07 0 0 0
30/11/2015
6.18
 1,120 5.85 6.18 6.13 0 0 0
27/11/2015
5.85
 100 6.02 6.02 5.85 0 0 0
26/11/2015
6.02
 270 6.07 6.07 6.02 0 270 -0.0
25/11/2015
6.07
 2,420 6.07 6.18 6.07 0 0 0
24/11/2015
6.07
 11,520 6.13 6.18 5.79 0 0 0
23/11/2015
6.13
 1,350 6.18 6.18 6.13 0 0 0
20/11/2015
6.18
 11,030 6.13 6.46 5.90 0 0 0
19/11/2015
6.13
 50 5.90 6.13 6.13 0 0 0
18/11/2015
5.90
 80 6.18 6.18 5.90 0 0 0
17/11/2015
6.18
 0 6.18 6.18 6.18 0 0 0
16/11/2015
6.18
 1,130 5.96 6.18 6.07 0 0 0
13/11/2015
5.96
 200 6.18 6.24 5.96 0 0 0
12/11/2015
6.18
 5,520 5.96 6.18 6.02 0 0 0
11/11/2015
5.96
 1,550 6.24 6.30 5.96 0 0 0
10/11/2015
6.24
 7,100 6.07 6.35 5.96 0 0 0
09/11/2015
6.07
 1,010 6.46 6.46 6.07 0 0 0
06/11/2015
6.46
 1,610 6.24 6.46 5.90 0 0 0
05/11/2015
6.24
 7,410 6.18 6.30 5.90 0 0 0
04/11/2015
6.18
 4,030 6.30 6.30 5.96 0 0 0
03/11/2015
6.30
 1,660 6.02 6.35 6.30 0 0 0
02/11/2015
6.02
 2,910 6.30 6.41 6.02 0 0 0
30/10/2015
6.30
 8,730 5.96 6.35 5.96 0 0 0
29/10/2015
5.96
 5,580 5.90 5.96 5.90 0 0 0
28/10/2015
5.90
 3,610 5.90 6.07 5.90 0 0 0
27/10/2015
5.90
 5,690 5.68 6.07 5.68 0 0 0
26/10/2015
5.68
 6,230 5.90 5.96 5.68 0 0 0
23/10/2015
5.90
 31,090 5.90 6.13 5.79 0 0 0
22/10/2015
5.90
 2,360 5.79 6.13 5.85 0 0 0
21/10/2015
5.79
 5,140 5.79 5.79 5.79 0 0 0
20/10/2015
5.79
 600 5.90 5.90 5.79 0 0 0
19/10/2015
5.90
 790 5.90 5.90 5.73 0 0 0
16/10/2015
5.90
 2,320 5.79 5.90 5.79 0 2,010 -0.0
15/10/2015
5.79
 10,250 5.85 5.85 5.79 0 2,000 -0.0
14/10/2015
5.85
 1,370 5.79 5.85 5.79 0 0 0
13/10/2015
5.79
 2,010 5.96 5.96 5.79 0 1,990 -0.0
12/10/2015
5.96
 13,390 5.90 6.13 5.79 0 3,000 -0.0
09/10/2015
5.90
 11,130 6.18 6.18 5.85 0 11,000 -0.1
08/10/2015
6.18
 5,830 5.85 6.18 5.85 0 5,720 -0.1
07/10/2015
5.85
 31,370 5.85 6.18 5.79 0 21,440 -0.2
06/10/2015
5.85
 15,030 6.07 6.13 5.85 0 14,000 -0.1
05/10/2015
6.07
 100 5.96 6.07 6.07 0 0 0
02/10/2015
5.96
 5,050 6.18 6.18 5.79 0 0 0
01/10/2015
6.18
 10 5.85 6.18 6.18 0 0 0
30/09/2015
5.85
 500 5.85 5.85 5.85 0 0 0
29/09/2015
5.85
 1,010 6.07 6.18 5.85 0 0 0
28/09/2015
6.07
 10 6.02 6.07 6.07 0 0 0
25/09/2015
6.02
 1,100 6.02 6.07 6.02 0 0 0
24/09/2015
6.02
 110 5.96 6.07 6.02 0 0 0
23/09/2015
5.96
 210 6.07 6.24 5.96 0 0 0
22/09/2015
6.07
 800 6.02 6.07 6.02 0 0 0
21/09/2015
6.02
 2,530 6.07 6.13 5.96 0 0 0
18/09/2015
6.07
 1,010 6.24 6.24 6.07 0 0 0
17/09/2015
6.24
 3,460 5.90 6.30 6.02 0 0 0
16/09/2015
5.90
 510 6.30 6.30 5.90 10 0 0.0
15/09/2015
6.30
 1,370 6.46 6.46 6.07 0 0 0
14/09/2015
6.46
 4,560 6.69 6.69 6.24 0 0 0
11/09/2015
6.69
 5,900 6.30 6.69 5.90 0 0 0
10/09/2015
6.30
 4,980 6.75 6.75 6.30 0 0 0
09/09/2015
6.75
 4,120 6.41 6.75 6.02 0 0 0
08/09/2015
6.41
 2,280 6.41 6.41 6.13 0 0 0
07/09/2015
6.41
 2,770 6.41 6.46 6.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |