CTCP Thủy sản MeKong (aam)

7.60
0.10
(1.33%)
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
(2026-08-19) 		0.45 6.38% 138,600 -200 -0.0
6.64
7.80
7.60
2 tháng
(2026-07-20) 		1.22 19.40% 327,500 -2,600 -0.0
6.28
7.80
7.60
3 tháng
(2026-06-22) 		1.08 16.91% 443,000 -3,000 -0.0
6.17
7.80
7.60
6 tháng
(2026-03-23) 		1.40 22.97% 760,000 -2,900 -0.0
5.82
7.80
7.60
12 tháng
(2025-09-23) 		0.79 11.73% 1,457,600 4,100 0.0
5.81
7.80
7.60
24 tháng
(2024-09-30) 		0.04 0.53% 3,561,800 10,400 -0.0
5.81
7.80
7.60
36 tháng
(2023-10-04) 		-2.57 -25.51% 4,697,700 12,000 -0.0
5.81
10.45
7.60
60 tháng
(2021-10-14) 		-2.38 -24.05% 14,438,000 6,969 -1.1
5.81
16.14
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
10.98
 4,500 11.03 11.32 10.74 0 0 0
06/04/2023
11.03
 2,000 11.32 11.32 11.03 0 0 0
05/04/2023
11.27
 4,300 10.64 11.32 10.64 0 0 0
04/04/2023
11.27
 2,500 11.51 11.51 11.12 0 0 0
03/04/2023
11.12
 4,000 10.74 11.51 10.74 0 0 0
31/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
31/03/2023
11.03
 7,400 11.12 11.12 10.55 0 0 0
30/03/2023
10.60
 10,200 10.01 10.73 10.01 0 0 0
29/03/2023
10.73
 1,600 10.24 10.73 10.24 0 0 0
28/03/2023
10.73
 5,600 10.60 10.82 10.46 0 0 0
27/03/2023
10.46
 7,200 10.60 10.64 10.46 0 0 0
24/03/2023
10.46
 12,400 10.37 10.69 10.15 0 0 0
23/03/2023
10.01
 10,200 9.88 10.55 9.88 0 0 0
22/03/2023
9.88
 4,500 9.74 10.01 9.74 0 3,000 -0.0
21/03/2023
9.92
 2,000 9.78 10.19 9.78 0 0 -0.0
20/03/2023
9.78
 500 9.83 9.83 9.78 0 0 0.0
17/03/2023
9.74
 9,800 9.78 10.01 9.29 0 0 0.0
16/03/2023
9.74
 6,300 10.06 10.06 9.74 100 0 0.0
15/03/2023
10.06
 2,700 10.06 10.37 9.88 0 0 -0.1
14/03/2023
10.10
 1,600 9.88 10.10 9.78 0 0 -0.1
13/03/2023
10.10
 2,800 10.06 10.10 9.83 0 0 -0.1
10/03/2023
10.10
 1,200 10.06 10.10 9.92 0 0 -0.1
09/03/2023
10.06
 15,700 10.01 10.10 9.83 0 12,102 -0.1
08/03/2023
10.01
 2,400 9.74 10.01 9.69 0 0 -0.0
07/03/2023
10.10
 400 9.92 10.10 9.88 0 0 -0.0
06/03/2023
10.15
 6,100 9.74 10.19 9.74 300 1,100 -0.0
03/03/2023
10.10
 7,000 9.92 10.19 9.78 0 4,900 -0.1
02/03/2023
10.15
 1,700 10.24 10.37 10.01 0 0 -0.2
01/03/2023
10.01
 15,900 10.24 10.24 9.92 0 14,100 -0.2
28/02/2023
10.06
 9,200 9.92 10.33 9.92 0 0 -0.0
27/02/2023
10.42
 200 10.37 10.42 10.37 0 0 -0.0
24/02/2023
10.42
 1,700 10.10 10.78 10.10 0 0 -0.0
23/02/2023
10.42
 1,900 10.42 10.42 10.42 0 0 -0.0
22/02/2023
10.51
 600 10.55 10.55 10.37 0 0 -0.0
21/02/2023
10.73
 5,400 11.18 11.18 10.24 0 0 -0.0
20/02/2023
10.46
 4,500 10.10 10.64 10.10 0 0 -0.0
17/02/2023
10.46
 1,100 10.15 10.46 9.74 0 0 -0.0
16/02/2023
10.15
 600 10.06 10.33 10.06 0 0 -0.0
15/02/2023
10.60
 3,300 10.19 10.60 10.19 0 0 -0.0
14/02/2023
10.15
 1,100 10.55 10.69 10.15 0 0 -0.0
13/02/2023
10.10
 2,900 9.97 10.46 9.74 0 0 -0.0
10/02/2023
10.42
 7,800 10.46 10.64 10.28 0 0 -0.0
09/02/2023
10.46
 4,300 10.69 10.69 10.24 0 0 -0.0
08/02/2023
10.10
 19,400 10.10 10.69 9.92 0 0 -0.0
07/02/2023
10.10
 1,300 10.10 10.10 9.97 0 0 -0.0
06/02/2023
10.10
 1,800 10.33 10.42 10.10 0 0 -0.0
03/02/2023
10.33
 1,000 10.33 10.33 10.33 0 0 -0.0
02/02/2023
10.28
 11,200 10.01 10.55 9.78 0 0 -0.0
01/02/2023
10.24
 4,500 10.42 10.42 10.24 0 0 -0.0
31/01/2023
10.24
 15,500 10.10 10.33 10.10 0 0 -0.0
30/01/2023
10.10
 16,000 10.33 10.37 10.06 0 0 -0.0
27/01/2023
10.33
 1,300 10.33 10.33 10.19 0 100 -0.0
26/01/2023
6.75
 3,200 6.76 6.76 6.75 0 0 0
25/01/2023
6.75
 3,200 6.76 6.76 6.75 0 0 0
24/01/2023
6.75
 3,200 6.76 6.76 6.75 0 0 0
23/01/2023
6.75
 3,200 6.76 6.76 6.75 0 0 0
20/01/2023
6.75
 3,200 6.76 6.76 6.75 0 0 0
19/01/2023
10.33
 2,000 10.42 10.42 10.33 0 0 0.0
18/01/2023
10.28
 23,100 10.46 10.78 10.15 0 0 0.0
17/01/2023
10.55
 2,400 10.73 10.73 10.10 0 0 0.0
16/01/2023
10.10
 20,500 10.06 10.19 10.01 0 0 0.0
13/01/2023
10.64
 1,100 10.69 10.69 10.55 800 0 0.0
12/01/2023
10.37
 9,000 10.37 10.37 10.01 0 0 0.0
11/01/2023
10.37
 2,800 9.97 10.37 9.97 0 0 0.0
10/01/2023
10.37
 1,000 10.01 10.73 10.01 0 0 0.0
09/01/2023
10.51
 400 10.82 10.82 10.46 100 0 0.0
06/01/2023
10.51
 600 10.55 10.69 10.51 0 0 -0.0
05/01/2023
10.73
 2,300 10.01 10.73 10.01 0 0 -0.0
04/01/2023
10.46
 3,900 10.24 10.55 10.24 0 100 -0.0
03/01/2023
10.73
 3,600 10.82 10.82 10.55 0 0 0.0
30/12/2022
10.33
 5,300 10.69 10.73 10.33 100 0 0.0
29/12/2022
10.69
 300 10.64 10.69 10.69 0 0 0.0
28/12/2022
10.64
 5,300 10.51 10.64 10.37 100 0 0.0
27/12/2022
10.51
 700 10.37 10.69 10.46 0 0 -0.0
26/12/2022
10.37
 1,300 10.96 10.96 10.28 0 0 -0.0
23/12/2022
10.96
 3,600 10.64 11.00 9.92 0 0 -0.0
22/12/2022
10.64
 500 10.37 10.64 9.97 0 0 -0.0
21/12/2022
10.37
 5,300 10.51 10.82 10.28 0 0 -0.0
20/12/2022
10.51
 1,100 10.51 10.51 10.15 0 0 -0.0
19/12/2022
10.51
 5,400 10.19 10.64 10.19 0 800 -0.0
16/12/2022
10.19
 11,900 10.69 10.69 10.19 0 0 0.0
15/12/2022
10.69
 17,000 10.82 10.91 10.42 0 0 0.0
14/12/2022
10.82
 1,400 11.00 11.00 10.64 0 0 0.0
13/12/2022
11.00
 2,300 10.51 11.00 10.01 0 0 0.0
12/12/2022
10.51
 4,800 10.55 11.14 10.51 0 0 0.0
09/12/2022
10.55
 3,300 10.96 10.96 10.37 0 0 0.0
08/12/2022
10.96
 3,000 11.00 11.00 10.78 0 0 0.0
07/12/2022
11.00
 10,800 11.09 11.09 10.37 0 0 0.0
06/12/2022
11.09
 17,200 11.18 11.63 10.51 0 0 0.0
05/12/2022
11.18
 12,300 10.87 11.27 10.64 800 302 0.0
02/12/2022
10.87
 5,000 10.46 10.91 10.15 0 0 -0.0
01/12/2022
10.46
 19,400 10.46 10.87 10.46 0 0 -0.0
30/11/2022
10.46
 10,600 9.97 10.64 9.92 0 0 -0.0
29/11/2022
9.97
 3,600 9.97 10.19 9.88 0 0 -0.0
28/11/2022
9.97
 14,500 9.74 9.97 9.24 0 0 -0.0
25/11/2022
9.74
 1,100 9.65 9.92 9.56 0 0 -0.0
24/11/2022
9.65
 1,400 10.01 10.06 9.65 0 0 -0.0
23/11/2022
10.01
 1,400 9.60 10.01 9.69 0 0 -0.0
22/11/2022
9.60
 4,300 9.47 10.10 9.42 0 0 -0.0
21/11/2022
9.47
 6,800 9.42 9.97 8.99 0 0 -0.0
18/11/2022
9.42
 8,500 8.93 9.42 8.93 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |