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)
10/04/2023
11.70
 5,000 11.45 11.70 11.30 0 0 0
07/04/2023
11.45
 4,400 11.50 11.80 11.20 0 0 0
06/04/2023
11.50
 2,000 11.75 11.80 11.50 0 0 0
05/04/2023
11.75
 4,300 11.75 11.80 11.10 0 0 0
04/04/2023
11.75
 2,500 11.60 12 11.60 0 0 0
03/04/2023
11.60
 4,000 11.50 12 11.20 0 0 0
31/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
31/03/2023
11.50
 7,400 11.05 11.60 11 0 0 0
30/03/2023
11.05
 10,200 11.19 11.19 10.44 0 0 0
29/03/2023
11.19
 1,600 11.19 11.19 10.67 0 0 0
28/03/2023
11.19
 5,600 10.91 11.29 10.91 0 0 0
27/03/2023
10.91
 7,200 10.91 11.10 10.91 0 0 0
24/03/2023
10.91
 12,400 10.44 11.14 10.58 0 0 0
23/03/2023
10.44
 10,200 10.30 11.00 10.30 0 0 0
22/03/2023
10.30
 4,500 10.34 10.44 10.16 0 3,000 -0.0
21/03/2023
10.34
 2,000 10.20 10.63 10.20 0 0 -0.0
20/03/2023
10.20
 500 10.16 10.25 10.20 0 0 0.0
17/03/2023
10.16
 9,800 10.44 10.44 9.69 0 0 0.0
16/03/2023
10.44
 300 10.49 10.49 10.44 100 0 0.0
15/03/2023
10.49
 2,700 10.53 10.81 10.30 0 0 -0.1
14/03/2023
10.53
 1,600 10.53 10.53 10.20 0 0 -0.1
13/03/2023
10.53
 2,800 10.53 10.53 10.25 0 0 -0.1
10/03/2023
10.53
 1,200 10.49 10.53 10.34 0 0 -0.1
09/03/2023
10.49
 15,700 10.44 10.53 10.25 0 12,102 -0.1
08/03/2023
10.44
 2,400 10.53 10.53 10.11 0 0 -0.0
07/03/2023
10.53
 400 10.58 10.58 10.30 0 0 -0.0
06/03/2023
10.58
 6,100 10.53 10.63 10.16 300 1,100 -0.0
03/03/2023
10.53
 7,000 10.58 10.63 10.20 0 4,900 -0.1
02/03/2023
10.58
 1,700 10.44 10.81 10.44 0 0 -0.2
01/03/2023
10.44
 15,900 10.49 10.67 10.34 0 14,100 -0.2
28/02/2023
10.49
 9,200 10.86 10.86 10.34 0 0 -0.0
27/02/2023
10.86
 200 10.86 10.86 10.81 0 0 -0.0
24/02/2023
10.86
 1,700 10.86 11.24 10.53 0 0 -0.0
23/02/2023
10.86
 1,900 10.96 10.96 10.86 0 0 -0.0
22/02/2023
10.96
 600 11.19 11.19 10.81 0 0 -0.0
21/02/2023
11.19
 5,400 10.91 11.66 10.67 0 0 -0.0
20/02/2023
10.91
 4,500 10.91 11.10 10.53 0 0 -0.0
17/02/2023
10.91
 1,100 10.58 10.91 10.16 0 0 -0.0
16/02/2023
10.58
 600 11.05 11.05 10.49 0 0 -0.0
15/02/2023
11.05
 3,300 10.58 11.05 10.63 0 0 -0.0
14/02/2023
10.58
 1,100 10.53 11.14 10.58 0 0 -0.0
13/02/2023
10.53
 2,900 10.86 10.91 10.16 0 0 -0.0
10/02/2023
10.86
 7,800 10.91 11.10 10.72 0 0 -0.0
09/02/2023
10.91
 4,300 10.53 11.14 10.67 0 0 -0.0
08/02/2023
10.53
 19,400 10.53 11.14 10.34 0 0 -0.0
07/02/2023
10.53
 1,300 10.53 10.53 10.39 0 0 -0.0
06/02/2023
10.53
 1,800 10.77 10.86 10.53 0 0 -0.0
03/02/2023
10.77
 1,000 10.72 10.77 10.77 0 0 -0.0
02/02/2023
10.72
 11,200 10.67 11.00 10.20 0 0 -0.0
01/02/2023
10.67
 4,500 10.67 10.86 10.67 0 0 -0.0
31/01/2023
10.67
 15,500 10.53 10.77 10.53 0 0 -0.0
30/01/2023
10.53
 16,000 10.77 10.81 10.49 0 0 -0.0
27/01/2023
10.77
 1,300 10.77 10.77 10.63 0 100 -0.0
19/01/2023
10.77
 2,000 10.72 10.86 10.77 0 0 0.0
18/01/2023
10.72
 23,100 11.00 11.24 10.58 0 0 0.0
17/01/2023
11.00
 2,400 10.53 11.19 10.53 0 0 0.0
16/01/2023
10.53
 20,500 11.10 11.10 10.44 0 0 0.0
13/01/2023
11.10
 1,100 10.81 11.14 11.00 800 0 0.0
12/01/2023
10.81
 9,000 10.81 10.81 10.44 0 0 0.0
11/01/2023
10.81
 2,800 10.81 10.81 10.39 0 0 0.0
10/01/2023
10.81
 1,000 10.96 11.19 10.44 0 0 0.0
09/01/2023
10.96
 400 10.96 11.29 10.91 100 0 0.0
06/01/2023
10.96
 600 11.19 11.19 10.96 0 0 -0.0
05/01/2023
11.19
 2,300 10.91 11.19 10.44 0 0 -0.0
04/01/2023
10.91
 3,900 11.19 11.19 10.67 0 100 -0.0
03/01/2023
11.19
 3,600 10.77 11.29 11.00 0 0 0.0
30/12/2022
10.77
 5,300 11.14 11.19 10.77 100 0 0.0
29/12/2022
11.14
 300 11.10 11.14 11.14 0 0 0.0
28/12/2022
11.10
 5,300 10.96 11.10 10.81 100 0 0.0
27/12/2022
10.96
 700 10.81 11.14 10.91 0 0 -0.0
26/12/2022
10.81
 1,300 11.43 11.43 10.72 0 0 -0.0
23/12/2022
11.43
 3,600 11.10 11.47 10.34 0 0 -0.0
22/12/2022
11.10
 500 10.81 11.10 10.39 0 0 -0.0
21/12/2022
10.81
 5,300 10.96 11.29 10.72 0 0 -0.0
20/12/2022
10.96
 1,100 10.96 10.96 10.58 0 0 -0.0
19/12/2022
10.96
 5,400 10.63 11.10 10.63 0 800 -0.0
16/12/2022
10.63
 11,900 11.14 11.14 10.63 0 0 0.0
15/12/2022
11.14
 17,000 11.29 11.38 10.86 0 0 0.0
14/12/2022
11.29
 1,400 11.47 11.47 11.10 0 0 0.0
13/12/2022
11.47
 2,300 10.96 11.47 10.44 0 0 0.0
12/12/2022
10.96
 4,800 11.00 11.61 10.96 0 0 0.0
09/12/2022
11.00
 3,300 11.43 11.43 10.81 0 0 0.0
08/12/2022
11.43
 3,000 11.47 11.47 11.24 0 0 0.0
07/12/2022
11.47
 10,800 11.57 11.57 10.81 0 0 0.0
06/12/2022
11.57
 17,200 11.66 12.13 10.96 0 0 0.0
05/12/2022
11.66
 12,300 11.33 11.76 11.10 800 302 0.0
02/12/2022
11.33
 5,000 10.91 11.38 10.58 0 0 -0.0
01/12/2022
10.91
 19,400 10.91 11.33 10.91 0 0 -0.0
30/11/2022
10.91
 10,600 10.39 11.10 10.34 0 0 -0.0
29/11/2022
10.39
 3,600 10.39 10.63 10.30 0 0 -0.0
28/11/2022
10.39
 14,500 10.16 10.39 9.64 0 0 -0.0
25/11/2022
10.16
 1,100 10.06 10.34 9.97 0 0 -0.0
24/11/2022
10.06
 1,400 10.44 10.49 10.06 0 0 -0.0
23/11/2022
10.44
 1,400 10.02 10.44 10.11 0 0 -0.0
22/11/2022
10.02
 4,300 9.87 10.53 9.83 0 0 -0.0
21/11/2022
9.87
 6,800 9.83 10.39 9.38 0 0 -0.0
18/11/2022
9.83
 8,500 9.31 9.83 9.31 0 0 -0.0
17/11/2022
9.31
 27,800 9.29 9.92 8.64 0 0 -0.0
16/11/2022
9.29
 21,100 8.74 9.31 8.13 0 0 -0.0
15/11/2022
8.74
 10,500 9.01 9.01 8.38 0 0 -0.0
14/11/2022
9.01
 1,700 9.69 9.69 9.01 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |