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% 88,500 -400 -0.0
6.65
6.97
6.70
2 tháng
(2025-11-28) 		-0.30 -4.29% 144,600 -400 -0.0
6.65
7.10
6.70
3 tháng
(2025-10-29) 		-0.30 -4.29% 249,100 8,000 0.1
6.65
7.19
6.70
6 tháng
(2025-07-31) 		-0.50 -6.94% 776,400 6,800 0.0
6.65
7.47
6.70
12 tháng
(2025-02-03) 		-0.37 -5.23% 1,517,000 -8,050 -0.1
6.42
7.49
6.70
24 tháng
(2024-02-07) 		-2.30 -25.56% 3,227,900 -1,050 0.0
6.31
9.80
6.70
36 tháng
(2023-02-13) 		-3.83 -36.39% 4,819,800 -15,252 -0.9
6.31
11.75
6.70
60 tháng
(2021-02-22) 		-3.83 -36.39% 14,048,800 -16,381 -1.1
6.31
16.83
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/01/2012
8.65
 20 8.65 8.65 8.65 0 0 0
13/01/2012
8.65
 39,780 8.39 8.77 8.50 0 0 0
12/01/2012
8.39
 1,510 8.39 8.39 8.39 0 0 0
11/01/2012
8.39
 12,560 8.24 8.62 8.31 70 0 0.0
10/01/2012
8.24
 3,510 8.46 8.69 8.16 0 0 0
09/01/2012
8.46
 1,130 8.46 8.73 8.39 0 0 0
06/01/2012
8.46
 0 8.46 8.46 8.46 0 0 0
05/01/2012
8.46
 210 8.58 8.77 8.46 0 0 0
04/01/2012
8.58
 1,420 8.43 8.73 8.46 0 0 0
03/01/2012
8.43
 1,010 8.50 8.77 8.43 0 0 0
30/12/2011
8.50
 0 8.50 8.50 8.50 0 0 0
29/12/2011
8.50
 1,550 8.77 8.77 8.50 0 0 0
28/12/2011
8.77
 1,850 8.39 8.77 8.20 0 0 0
27/12/2011
8.39
 160 8.46 8.73 8.39 0 0 0
26/12/2011
8.46
 10 8.46 8.46 8.46 0 0 0
23/12/2011
8.46
 1,230 8.69 8.77 8.46 0 0 0
22/12/2011
8.69
 1,220 8.85 8.92 8.43 0 0 0
21/12/2011
8.85
 1,010 8.73 8.92 8.85 0 0 0
20/12/2011
8.73
 1,520 8.65 8.73 8.73 0 0 0
19/12/2011
8.65
 360 8.73 8.77 8.65 0 0 0
16/12/2011
8.73
 3,890 8.73 8.77 8.54 0 0 0
15/12/2011
8.73
 1,300 8.77 8.96 8.73 0 0 0
14/12/2011
8.77
 1,660 9.04 9.11 8.77 0 0 0
13/12/2011
9.04
 920 8.96 9.15 8.77 0 0 0
12/12/2011
8.96
 1,170 9.15 9.15 8.77 0 0 0
09/12/2011
9.15
 1,190 9.04 9.23 8.96 0 0 0
08/12/2011
9.04
 2,600 9.07 9.15 9.04 0 0 0
07/12/2011: Cổ tức tiền mặt tỉ lệ: 12%
07/12/2011
9.07
 5,470 8.81 9.23 8.92 0 0 0
06/12/2011
8.81
 6,920 8.77 8.81 8.37 0 0 0
05/12/2011
8.77
 2,750 8.73 8.77 8.70 0 0 0
02/12/2011
8.73
 510 8.73 8.81 8.73 0 0 0
01/12/2011
8.73
 0 8.73 8.73 8.73 0 0 0
30/11/2011
8.73
 80 8.70 8.81 8.70 0 0 0
29/11/2011
8.70
 1,320 8.70 8.81 8.70 0 0 0
28/11/2011
8.70
 320 8.70 8.70 8.52 0 0 0
25/11/2011
8.70
 1,430 8.70 8.95 8.70 0 0 0
24/11/2011
8.70
 1,080 8.63 8.70 8.70 0 0 0
23/11/2011
8.63
 4,570 8.23 8.63 8.63 0 0 0
22/11/2011
8.23
 4,500 8.63 8.66 8.23 0 0 0
21/11/2011
8.63
 1,640 8.26 8.66 8.52 0 0 0
18/11/2011
8.26
 15,500 8.59 8.59 8.26 0 15,000 -0.3
17/11/2011
8.59
 3,090 8.70 8.70 8.55 0 1,060 -0.0
16/11/2011
8.70
 310 8.59 8.70 8.70 0 0 0
15/11/2011
8.59
 2,010 8.70 8.70 8.59 0 0 0
14/11/2011
8.70
 1,350 8.70 8.70 8.66 0 0 0
11/11/2011
8.70
 550 8.70 8.70 8.70 0 0 0
10/11/2011
8.70
 660 8.70 8.70 8.59 0 0 0
09/11/2011
8.70
 1,170 8.70 8.70 8.70 0 0 0
08/11/2011
8.70
 3,170 8.66 8.70 8.66 0 0 0
07/11/2011
8.66
 1,230 8.66 8.70 8.66 600 0 0.0
04/11/2011
8.66
 4,640 8.73 8.73 8.30 0 0 0
03/11/2011
8.73
 600 8.73 8.73 8.73 0 0 0
02/11/2011
8.73
 2,600 8.77 8.77 8.63 0 0 0
01/11/2011
8.77
 8,600 8.77 8.77 8.70 0 0 0
31/10/2011
8.77
 2,100 8.77 8.77 8.77 0 0 0
28/10/2011
8.77
 1,580 8.73 8.77 8.70 0 0 0
27/10/2011
8.73
 4,200 8.73 8.73 8.70 0 0 0
26/10/2011
8.73
 4,510 8.73 8.73 8.73 0 0 0
25/10/2011
8.73
 4,850 8.73 8.73 8.70 0 0 0
24/10/2011
8.73
 3,500 8.73 9.02 8.63 0 0 0
21/10/2011
8.73
 1,430 8.73 8.88 8.59 0 0 0
20/10/2011
8.73
 2,000 8.77 8.77 8.59 0 0 0
19/10/2011
8.77
 10,160 8.77 8.81 8.63 0 0 0
18/10/2011
8.77
 9,090 8.99 8.99 8.77 1,000 0 0.0
17/10/2011
8.99
 1,810 8.77 9.02 8.99 0 0 0
14/10/2011
8.77
 10,070 8.73 9.13 8.73 0 0 0
13/10/2011
8.73
 2,210 8.84 8.84 8.70 0 0 0
12/10/2011
8.84
 5,960 8.84 8.88 8.81 0 0 0
11/10/2011
8.84
 13,810 8.84 8.84 8.70 0 0 0
10/10/2011
8.84
 400 8.77 8.84 8.84 0 0 0
07/10/2011
8.77
 2,250 8.70 8.77 8.55 0 0 0
06/10/2011
8.70
 4,500 8.70 8.70 8.70 0 0 0
05/10/2011
8.70
 1,100 8.70 8.70 8.70 0 0 0
04/10/2011
8.70
 2,190 8.73 8.77 8.70 0 0 0
03/10/2011
8.73
 100 8.70 8.84 8.70 0 0 0
30/09/2011
8.70
 2,340 8.77 8.88 8.70 0 0 0
29/09/2011
8.77
 5,950 8.77 8.77 8.66 3,000 0 0.1
28/09/2011
8.77
 3,710 8.73 8.77 8.70 2,000 0 0.0
27/09/2011
8.73
 6,100 8.70 8.88 8.70 3,000 0 0.1
26/09/2011
8.70
 1,000 8.73 8.73 8.70 0 0 0
23/09/2011
8.73
 11,440 8.77 8.77 8.70 5,000 0 0.1
22/09/2011
8.77
 1,700 8.73 8.77 8.55 0 0 0
21/09/2011
8.73
 3,000 8.73 8.73 8.70 0 0 0
20/09/2011
8.73
 5,910 8.77 8.77 8.70 1,000 0 0.0
19/09/2011
8.77
 10,240 8.70 8.77 8.63 0 0 0
16/09/2011
8.70
 8,840 8.70 8.70 8.63 0 0 0
15/09/2011
8.70
 1,380 8.70 8.70 8.63 0 0 0
14/09/2011
8.70
 6,520 8.77 8.77 8.70 0 0 0
13/09/2011
8.77
 17,700 8.66 8.77 8.66 0 0 0
12/09/2011
8.66
 6,000 8.70 8.70 8.66 0 0 0
09/09/2011
8.70
 1,700 8.70 8.70 8.70 0 0 0
08/09/2011
8.70
 13,540 8.63 9.02 8.66 0 0 0
07/09/2011
8.63
 13,580 8.70 8.70 8.63 0 100 -0.0
06/09/2011
8.70
 2,110 8.70 8.77 8.59 0 0 0
05/09/2011
8.70
 2,100 8.66 8.81 8.70 0 0 0
01/09/2011
8.66
 14,400 8.34 8.73 8.05 0 0 0
31/08/2011
8.34
 6,800 8.48 8.48 8.08 0 0 0
30/08/2011
8.48
 11,010 8.30 8.52 8.48 0 0 0
29/08/2011
8.30
 11,190 8.26 8.30 8.15 0 0 0
26/08/2011
8.26
 3,100 8.26 8.26 8.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |