CTCP Thủy sản MeKong (aam)

6.40
-0.05
(-0.78%)
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
(2026-02-23) 		-0.20 -3.01% 145,700 -200 -0.0
6.06
6.67
6.40
2 tháng
(2026-01-19) 		-0.35 -5.15% 236,000 -200 -0.0
6.06
6.85
6.40
3 tháng
(2025-12-18) 		-0.55 -7.86% 309,400 -600 -0.0
6.06
7
6.40
6 tháng
(2025-09-19) 		-0.55 -7.86% 766,400 7,100 0.1
6.06
7.20
6.40
12 tháng
(2025-03-24) 		-0.64 -9.03% 1,409,000 -12,400 -0.1
6.06
7.49
6.40
24 tháng
(2024-03-28) 		-3.01 -31.82% 3,278,300 -1,850 -0.0
6.06
9.46
6.40
36 tháng
(2023-04-03) 		-5.15 -44.40% 4,859,300 19,350 0.2
6.06
11.75
6.40
60 tháng
(2021-04-13) 		-4.04 -38.49% 14,081,400 -12,081 -1.1
6.06
16.83
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |