CTCP Thủy sản MeKong (aam)

7
-0.02
(-0.28%)
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
(2025-11-05) 		0.07 1.01% 88,900 8,400 0.1
6.81
7.19
7
2 tháng
(2025-10-06) 		-0.08 -1.13% 185,400 8,300 0.1
6.81
7.20
7
3 tháng
(2025-09-08) 		-0.26 -3.57% 484,300 9,000 0.1
6.81
7.39
7
6 tháng
(2025-06-09) 		0.16 2.33% 875,500 2,900 0.0
6.72
7.49
7
12 tháng
(2024-12-10) 		0.22 3.24% 1,952,100 -7,550 -0.0
6.42
7.49
7
24 tháng
(2023-12-18) 		-2.73 -28% 3,175,800 -850 0.0
6.31
9.80
7
36 tháng
(2022-12-21) 		-3.79 -35.09% 4,868,300 -13,952 -0.9
6.31
11.75
7
60 tháng
(2020-12-31) 		-3.51 -33.35% 13,994,780 -15,781 -1.1
6.31
16.83
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2011
8.26
 2,910 8.26 8.26 7.97 0 0 0
24/08/2011
8.26
 3,000 8.34 8.34 7.94 0 0 0
23/08/2011
8.34
 2,400 8.34 8.34 8.34 200 0 0.0
22/08/2011
8.34
 10,400 8.30 8.34 8.30 0 0 0
19/08/2011
8.30
 1,800 8.15 8.30 7.97 0 0 0
18/08/2011
8.15
 2,450 8.05 8.41 8.15 0 0 0
17/08/2011
8.05
 700 7.97 8.05 8.05 0 0 0
16/08/2011
7.97
 1,010 7.76 7.97 7.97 0 0 0
15/08/2011
7.76
 550 8.15 8.15 7.76 0 0 0
12/08/2011
8.15
 100 7.94 8.15 8.15 0 0 0
11/08/2011
7.94
 4,500 7.97 7.97 7.79 0 0 0
10/08/2011
7.97
 1,500 7.97 7.97 7.97 0 0 0
09/08/2011
7.97
 780 7.97 7.97 7.61 0 0 0
08/08/2011
7.97
 33,000 7.97 7.97 7.68 0 0 0
05/08/2011
7.97
 6,000 7.97 7.97 7.94 0 0 0
04/08/2011
7.97
 3,100 8.01 8.01 7.97 0 0 0
03/08/2011
8.01
 2,500 7.97 8.01 8.01 0 0 0
02/08/2011
7.97
 5,000 8.15 8.15 7.97 0 0 0
01/08/2011: Cổ tức tiền mặt tỉ lệ: 18%
01/08/2011
8.15
 3,500 7.94 8.19 8.15 0 0 0
29/07/2011
7.94
 12,240 7.97 8.00 7.90 5,000 0 0.1
28/07/2011
7.97
 8,980 7.90 8.04 7.90 0 0 0
27/07/2011
7.90
 13,960 7.70 8.07 7.84 0 0 0
26/07/2011
7.70
 3,720 7.40 7.70 7.37 0 0 0
25/07/2011
7.40
 3,230 7.40 7.54 7.37 1,000 0 0.0
22/07/2011
7.40
 1,220 7.23 7.40 7.37 0 0 0
21/07/2011
7.23
 170 7.37 7.54 7.23 0 0 0
20/07/2011
7.37
 478 7.17 7.47 7.13 0 0 0
19/07/2011
7.17
 6,850 7.20 7.54 7.17 0 0 0
18/07/2011
7.20
 553 7.23 7.23 6.93 0 0 0
15/07/2011
7.23
 4,780 7.23 7.40 7.20 0 0 0
14/07/2011
7.23
 5,630 7.20 7.54 7.20 100 0 0.0
13/07/2011
7.20
 1,800 7.10 7.30 7.20 0 0 0
12/07/2011
7.10
 4,500 7.00 7.10 7.00 0 0 0
11/07/2011
7.00
 3,000 7.00 7.00 7.00 0 0 0
08/07/2011
7.00
 5,750 7.00 7.10 6.93 0 0 0
07/07/2011
7.00
 510 6.93 7.07 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |