CTCP Thủy sản MeKong (aam)

6.80
0
(0%)
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
(2026-05-13) 		-0.33 -4.63% 64,200 -300 0
6.43
7.13
6.80
2 tháng
(2026-04-13) 		0.11 1.64% 246,900 -100 0
6.36
7.15
6.80
3 tháng
(2026-03-16) 		0.30 4.62% 305,800 -100 0.0
6.07
7.15
6.80
6 tháng
(2025-12-15) 		0 0% 617,600 -700 -0.0
6.06
7.15
6.80
12 tháng
(2025-06-17) 		-0.06 -0.87% 1,502,300 1,800 0.0
6.06
7.49
6.80
24 tháng
(2024-06-24) 		-1.30 -16.05% 3,380,000 -2,550 -0.0
6.06
8.47
6.80
36 tháng
(2023-06-28) 		-3.85 -36.15% 4,791,600 15,150 0.2
6.06
11.15
6.80
60 tháng
(2021-07-08) 		-3.26 -32.42% 14,066,600 -3,681 -1.0
6.06
16.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
10.60
 16,600 10.80 10.90 10.60 0 0 0
16/08/2023
10.80
 8,100 10.70 10.80 10.70 0 0 0
15/08/2023
10.70
 3,600 10.65 10.80 10.60 0 0 0
14/08/2023
10.65
 8,300 10.70 10.70 10.60 100 0 0.0
11/08/2023
10.70
 4,600 10.75 10.80 10.70 0 0 0
10/08/2023
10.75
 6,800 10.75 10.90 10.75 0 0 0
09/08/2023
10.75
 27,500 10.80 10.85 10.75 0 0 0
08/08/2023
10.80
 34,200 10.75 10.85 10.70 8,700 0 0.1
07/08/2023
10.75
 16,100 10.80 10.85 10.70 0 0 0
04/08/2023
10.80
 6,400 10.65 11.05 10.65 0 0 0
03/08/2023
10.65
 2,700 10.65 10.70 10.60 0 0 0
02/08/2023
10.65
 4,500 10.70 10.70 10.60 100 0 0.0
01/08/2023
10.70
 1,900 10.70 10.70 10.70 0 0 0
31/07/2023
10.70
 9,600 10.80 10.80 10.60 700 0 0.0
28/07/2023
10.80
 5,200 10.75 10.80 10.70 0 0 0
27/07/2023
10.75
 3,700 10.75 10.80 10.70 0 0 0
26/07/2023
10.75
 2,100 10.80 10.80 10.70 100 0 0.0
25/07/2023
10.80
 11,600 10.75 10.80 10.75 0 0 0
24/07/2023
10.75
 7,600 10.65 10.75 10.60 0 0 0
21/07/2023
10.65
 5,100 10.75 10.75 10.60 200 0 0.0
20/07/2023
10.75
 15,700 10.75 10.75 10.70 0 0 0
19/07/2023
10.75
 20,900 10.60 10.75 10.65 0 0 0
18/07/2023
10.60
 1,200 10.75 10.75 10.60 0 0 0
17/07/2023
10.75
 39,600 10.75 10.75 10.60 10,900 0 0.1
14/07/2023
10.75
 3,800 10.65 10.75 10.60 0 0 0
13/07/2023
10.65
 17,200 10.65 10.75 10.65 0 0 0
12/07/2023
10.65
 19,500 10.65 10.80 10.60 100 0 0.0
11/07/2023
10.65
 7,700 10.70 10.70 10.65 0 0 0
10/07/2023
10.70
 10,400 10.70 10.70 10.65 0 0 0
07/07/2023
10.70
 2,700 10.65 10.75 10.60 0 0 0
06/07/2023
10.65
 4,300 10.65 10.75 10.65 0 0 0
05/07/2023
10.65
 3,600 10.70 10.70 10.60 0 0 0
04/07/2023
10.70
 3,400 10.65 10.70 10.60 0 0 0
03/07/2023
10.65
 900 10.60 10.65 10.60 0 0 0
30/06/2023
10.60
 1,700 10.60 10.60 10.60 0 0 0
29/06/2023
10.60
 300 10.65 10.65 10.60 0 0 0
28/06/2023
10.65
 5,400 10.70 10.75 10.65 200 0 0.0
27/06/2023
10.70
 4,500 10.60 10.70 10.60 0 0 0
26/06/2023
10.60
 8,200 10.70 10.70 10.55 0 0 0
23/06/2023
10.70
 6,300 10.70 10.75 10.70 0 500 -0.0
22/06/2023
10.70
 5,200 10.60 10.80 10.60 0 0 0
21/06/2023
10.60
 11,300 10.60 10.60 10.40 0 0 0
20/06/2023
10.60
 4,200 10.65 10.80 10.50 0 0 0
19/06/2023
10.65
 5,000 10.80 10.80 10.55 0 0 0
16/06/2023
10.80
 7,300 10.80 10.80 10.70 0 0 0
15/06/2023
10.80
 5,200 10.75 10.80 10.75 0 0 0
14/06/2023
10.75
 13,000 10.70 10.85 10.75 0 0 0
13/06/2023
10.70
 7,900 10.60 10.80 10.60 0 0 0
12/06/2023
10.60
 4,500 10.70 10.90 10.60 0 0 0
09/06/2023
10.70
 7,500 10.90 11 10.70 600 0 0.0
08/06/2023
10.90
 42,400 10.90 10.90 10.70 9,000 0 0.1
07/06/2023
10.90
 28,200 11 11 10.70 500 0 0.0
06/06/2023
11
 24,700 10.90 11 10.80 0 0 0
05/06/2023
10.90
 2,400 10.90 11 10.90 1,000 0 0.0
02/06/2023
10.90
 3,000 10.85 10.90 10.70 0 0 0
01/06/2023
10.85
 7,400 10.85 10.90 10.25 100 0 0.0
31/05/2023
10.85
 4,200 10.85 10.85 10.75 0 0 0
30/05/2023
10.85
 3,700 10.60 10.90 10.80 0 0 0
29/05/2023
10.60
 33,300 10.85 10.85 10.55 0 0 0
26/05/2023
10.85
 900 10.60 10.90 10.65 0 0 0
25/05/2023
10.60
 6,400 10.95 11.10 10.60 0 5,800 -0.1
24/05/2023
10.95
 10,400 10.80 10.95 10.75 0 0 0
23/05/2023
10.80
 900 10.80 11.30 10.80 0 0 0
22/05/2023
10.80
 4,400 10.80 10.80 10.75 0 0 0
19/05/2023
10.80
 3,500 11 11 10.80 0 0 0
18/05/2023
11
 0 11 11 11 0 0 0
17/05/2023
11
 4,400 10.95 11.20 10.70 0 0 0
16/05/2023
10.95
 9,800 11 11 10.80 0 0 0
15/05/2023
11
 1,300 11 11.05 10.95 0 0 0
12/05/2023
11
 700 11 11.10 11 0 0 0
11/05/2023
11
 2,300 11 11.30 11 100 0 0.0
10/05/2023
11
 2,700 10.95 11 10.85 100 0 0.0
09/05/2023
10.95
 800 11 11.05 10.80 0 0 0
08/05/2023
11
 3,500 11 11.45 10.80 0 0 0
05/05/2023
11
 2,000 10.75 11.05 10.85 0 0 0
04/05/2023
10.75
 1,600 11.10 11.10 10.70 0 0 0
28/04/2023
11.10
 1,500 11.20 11.20 10.90 0 0 0
27/04/2023
11.20
 3,000 11.20 11.20 10.85 0 0 0
26/04/2023
11.20
 2,800 11.05 11.20 10.70 0 200 -0.0
25/04/2023
11.05
 2,700 11.35 11.35 11 0 1,300 -0.0
24/04/2023
11.35
 1,700 11.35 11.35 11.15 0 0 0.0
21/04/2023
11.35
 300 11.65 11.65 11.35 0 0 0.0
20/04/2023
11.65
 9,400 11.65 11.65 11.15 500 0 0.0
19/04/2023
11.65
 1,400 11.30 11.90 11.15 0 0 0
18/04/2023
11.30
 1,900 11.30 11.95 11.10 0 0 0
17/04/2023
11.30
 700 11.35 11.50 11.05 0 0 0
14/04/2023
11.35
 21,900 11.55 11.95 11.35 0 0 0
13/04/2023
11.55
 900 11.35 11.55 11.30 0 0 0
12/04/2023
11.35
 2,500 11.60 11.60 11.30 0 0 0
11/04/2023
11.60
 2,500 11.70 11.70 11.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |