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)
28/06/2022
10.64
 25,900 10.73 10.73 10.42 0 0 0.0
27/06/2022
10.73
 1,500 10.87 10.87 10.24 0 0 0.0
24/06/2022
10.87
 13,700 10.82 10.87 10.24 0 0 0.0
23/06/2022
10.82
 20,900 10.46 10.82 9.97 0 0 0.0
22/06/2022
10.46
 13,200 10.87 10.87 10.28 0 0 0.0
21/06/2022
10.87
 13,500 10.42 10.91 9.83 0 0 0.0
20/06/2022
10.42
 32,300 10.24 10.91 9.65 0 0 0
17/06/2022
10.24
 25,700 10.96 10.96 10.19 0 0 0.0
16/06/2022
10.96
 10,900 10.73 11.09 10.69 0 0 0.0
15/06/2022
10.73
 36,000 11.05 11.05 10.64 0 0 0.0
14/06/2022
11.05
 19,100 10.46 11.14 9.83 0 0 0.0
13/06/2022
10.46
 38,700 11.18 11.18 10.42 0 0 0.0
10/06/2022
11.18
 14,100 11.09 11.41 10.91 0 0 0.0
09/06/2022
11.09
 24,400 11.27 11.72 10.82 100 0 0.0
08/06/2022
11.27
 26,900 11.09 11.72 10.91 0 0 0.0
07/06/2022
11.09
 60,200 11.32 11.41 10.73 0 0 0.0
06/06/2022
11.32
 20,200 11.99 11.99 11.23 0 0 0
03/06/2022
11.99
 29,200 12.08 12.54 11.72 0 0 0.0
02/06/2022
12.08
 76,600 11.32 12.08 11.50 0 0 0.0
01/06/2022
11.32
 45,100 11.14 11.36 10.91 1,000 0 0.0
31/05/2022
11.14
 29,000 11.14 11.18 11.05 0 0 0.0
30/05/2022
11.14
 18,000 11.18 11.18 10.96 100 0 0.0
27/05/2022
11.18
 16,400 11.00 11.23 11.00 100 0 0.0
26/05/2022
11.00
 26,400 11.23 11.27 11.00 0 1,100 0.0
25/05/2022
11.23
 58,600 10.87 11.27 10.37 0 0 0.0
24/05/2022
10.87
 11,500 10.87 11.23 10.28 0 0 0.0
23/05/2022
10.87
 15,900 10.91 11.27 10.82 200 0 0.0
20/05/2022
10.91
 13,700 11.18 11.23 10.87 0 0 0
19/05/2022
11.18
 9,900 11.14 11.27 10.64 0 0 0
18/05/2022
11.14
 30,600 11.14 11.72 10.87 0 0 0
17/05/2022
11.14
 59,800 11.14 11.14 10.46 0 0 0
16/05/2022
11.14
 34,600 10.46 11.18 10.10 0 0 0
13/05/2022
10.46
 61,700 10.82 11.27 10.46 0 0 0
12/05/2022
10.82
 22,500 11.27 11.90 10.82 0 0 0
11/05/2022
11.27
 33,900 11.95 12.63 11.27 0 0 0
10/05/2022
11.95
 32,000 11.36 12.13 10.60 0 0 0
09/05/2022
11.36
 84,000 12.08 12.08 11.27 0 0 0
06/05/2022
12.08
 33,400 12.72 12.72 11.99 0 0 0
05/05/2022
12.72
 17,100 12.90 13.53 12.63 0 0 0
04/05/2022
12.90
 37,200 13.53 13.80 12.63 0 0 0
29/04/2022
13.53
 21,800 13.44 13.98 12.58 0 0 0
28/04/2022
13.44
 43,200 12.72 13.44 12.72 0 100 0.0
27/04/2022
12.72
 25,700 11.90 12.72 11.99 0 0 0
26/04/2022
11.90
 103,800 12.63 12.63 11.77 100 0 0.0
25/04/2022
12.63
 115,500 13.57 13.57 12.63 0 0 0
22/04/2022
13.57
 189,100 14.56 14.56 13.57 0 0 0
21/04/2022
14.56
 48,600 15.65 15.65 14.56 0 0 0
20/04/2022
15.65
 212,800 14.93 15.96 14.97 0 0 0
19/04/2022
14.93
 105,600 13.98 14.93 14.79 0 0 0
18/04/2022
13.98
 214,200 13.08 13.98 13.17 0 0 0
15/04/2022
13.08
 24,500 12.90 13.12 12.72 0 0 0
14/04/2022
12.90
 14,100 12.81 13.26 12.81 0 0 0
13/04/2022
12.81
 17,600 12.99 13.48 12.13 0 0 0
12/04/2022
12.99
 63,200 13.48 13.48 12.58 0 0 0
08/04/2022
13.48
 65,000 13.26 13.80 12.81 0 0 0
07/04/2022
13.26
 25,600 13.53 13.80 13.26 0 0 0
06/04/2022
13.53
 71,500 13.44 13.71 13.08 0 3,000 0.0
05/04/2022
13.44
 30,500 13.71 13.84 13.08 1,000 2,000 0.0
04/04/2022
13.71
 48,800 13.44 13.98 13.53 0 0 0
01/04/2022
13.44
 53,700 13.66 13.66 13.12 0 5,000 -0.1
31/03/2022
13.66
 78,000 14.02 14.16 13.26 0 0 0
30/03/2022
14.02
 66,300 14.65 14.65 13.93 0 0 0
29/03/2022
14.65
 116,600 14.25 15.06 14.43 0 2,000 0.0
28/03/2022
14.25
 342,900 13.57 14.52 13.53 1,100 3,700 0.0
25/03/2022
13.57
 63,500 13.84 13.84 12.99 0 2,500 0.0
24/03/2022
13.84
 64,300 13.71 13.89 13.62 0 0 0
23/03/2022
13.71
 92,400 13.62 14.07 13.62 700 4,200 -0.1
22/03/2022
13.62
 39,700 13.71 13.80 13.44 0 0 0
21/03/2022
13.71
 120,500 13.89 13.98 13.35 500 0 0.0
18/03/2022
13.89
 87,400 14.20 14.52 13.30 300 0 0.0
17/03/2022
14.20
 48,700 14.97 14.97 13.93 400 0 0.0
16/03/2022
14.97
 193,700 14.52 15.51 13.53 300 0 0.0
15/03/2022
14.52
 34,700 15.60 15.60 14.52 0 0 0
14/03/2022
15.60
 168,900 16.14 17.27 15.06 2,000 3,100 0.0
11/03/2022
16.14
 147,100 15.11 16.14 15.96 0 0 0
10/03/2022
15.11
 148,800 14.16 15.11 15.06 0 0 0
09/03/2022
14.16
 131,000 13.26 14.16 12.45 0 0 0
08/03/2022
13.26
 182,700 12.76 13.62 13.26 0 0 0
07/03/2022
12.76
 115,100 11.95 12.76 11.95 0 0 0
04/03/2022
11.95
 58,000 11.86 11.95 11.45 0 0 0
03/03/2022
11.86
 49,000 11.36 12.13 11.23 0 0 0
02/03/2022
11.36
 24,600 11.18 11.36 11.05 0 0 0
01/03/2022
11.18
 8,900 11.32 11.32 11.00 0 3,000 0.0
28/02/2022
11.32
 6,200 11.36 11.36 10.87 0 0 0
25/02/2022
11.36
 5,800 11.14 11.36 10.55 0 0 0
24/02/2022
11.14
 5,300 11.36 11.36 11.05 0 0 0
23/02/2022
11.36
 15,200 11.32 11.36 10.87 0 0 0
22/02/2022
11.32
 19,600 11.18 11.36 10.82 100 6,000 -0.1
21/02/2022
11.18
 6,000 11.23 11.32 11.18 0 0 0
18/02/2022
11.23
 42,700 11.00 11.36 11.18 0 20,000 -0.2
17/02/2022
11.00
 13,900 11.27 11.36 11.00 0 0 0
16/02/2022
11.27
 21,200 11.18 11.27 11.00 0 0 0
15/02/2022
11.18
 1,100 11.27 11.27 10.69 0 0 0
14/02/2022
11.27
 7,300 11.27 11.36 10.91 0 0 0
11/02/2022
11.27
 9,300 11.45 11.45 10.82 0 0 0
10/02/2022
11.45
 2,000 11.50 11.54 11.09 0 0 0
09/02/2022
11.50
 8,900 11.32 11.59 11.09 0 0 0
08/02/2022
11.32
 6,700 11.23 11.32 11.09 0 0 0
07/02/2022
11.23
 3,700 11.18 11.27 11.18 200 0 0.0
28/01/2022
11.18
 2,200 11.18 11.68 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc