CTCP Thủy sản MeKong (aam)

7.60
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
(2024-08-21) 		0.12 1.60% 53,200 0 0
6.80
7.60
7.60
2 tháng
(2024-07-22) 		-0.47 -5.82% 138,200 900 0.0
6.80
8.25
7.60
3 tháng
(2024-06-24) 		-0.50 -6.17% 325,500 -6,800 -0.1
6.80
8.47
7.60
6 tháng
(2024-03-25) 		-1.55 -16.94% 533,500 -6,200 -0.0
6.80
9.50
7.60
12 tháng
(2023-09-26) 		-2.60 -25.49% 1,101,200 -8,700 -0.1
6.80
10.90
7.60
24 tháng
(2022-10-03) 		-3.36 -30.63% 2,886,600 -19,204 -1.4
6.80
11.75
7.60
36 tháng
(2021-10-06) 		-2.32 -23.40% 10,786,800 -9,031 -1.1
6.80
16.83
7.60
60 tháng
(2019-10-17) 		-3.16 -29.37% 12,043,930 -23,581 -1.2
6.80
16.83
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
9.01
 2,070 8.95 9.28 8.95 0 0 0
14/02/2019
8.95
 670 8.88 9.35 8.95 0 0 0
13/02/2019
8.88
 10,270 9.08 9.39 8.88 0 0 0
12/02/2019
9.08
 2,510 9.08 9.39 9.01 0 0 0
11/02/2019
9.08
 0 9.08 9.08 9.08 0 0 0
01/02/2019
9.08
 110 9.32 9.32 8.81 0 0 0
31/01/2019
9.32
 2,900 9.32 9.32 8.81 0 1,000 -0.0
30/01/2019
9.32
 210 9.15 9.32 9.32 0 0 0
29/01/2019
9.15
 1,210 9.12 9.49 9.15 0 0 0
28/01/2019
9.12
 40 9.12 9.12 9.01 0 0 0
25/01/2019
9.12
 2,130 8.95 9.15 8.88 0 0 0
24/01/2019
8.95
 1,940 8.64 9.22 8.95 0 0 0
23/01/2019
8.64
 4,240 8.95 9.42 8.34 0 0 0
22/01/2019
8.95
 1,360 9.08 9.08 8.64 0 0 0
21/01/2019
9.08
 110 9.05 9.08 9.08 0 0 0
18/01/2019
9.05
 520 9.05 9.05 8.61 0 0 0
17/01/2019
9.05
 30 9.05 9.05 9.05 0 0 0
16/01/2019
9.05
 1,120 8.81 9.05 8.51 0 0 0
15/01/2019
8.81
 30 8.81 9.08 8.81 0 0 0
14/01/2019
8.81
 330 8.67 9.15 8.67 0 0 0
11/01/2019
8.67
 240 8.81 9.08 8.67 0 0 0
10/01/2019
8.81
 110 9.01 9.25 8.81 100 0 0.0
09/01/2019
9.01
 280 9.01 9.01 8.67 0 160 -0.0
08/01/2019
9.01
 530 8.51 9.08 8.61 0 0 0
07/01/2019
8.51
 90 8.95 9.01 8.51 0 0 0
04/01/2019
8.95
 280 8.95 8.95 8.34 0 0 0
03/01/2019
8.95
 490 9.01 9.15 8.57 0 0 0
02/01/2019
9.01
 700 9.08 9.08 8.61 0 0 0
28/12/2018
9.08
 50 8.95 9.22 8.54 0 0 0
27/12/2018
8.95
 150 9.08 9.35 8.95 0 0 0
26/12/2018
9.08
 130 9.01 9.35 8.47 0 20 -0.0
25/12/2018
9.01
 13,440 8.91 9.08 8.34 0 0 0
24/12/2018
8.91
 790 8.88 8.91 8.34 0 0 0
21/12/2018
8.88
 1,020 8.61 8.88 8.40 0 0 0
20/12/2018
8.61
 1,600 8.27 8.74 8.27 0 0 0
19/12/2018
8.27
 1,540 8.34 8.81 8.27 0 0 0
18/12/2018
8.34
 1,070 8.81 8.81 8.34 0 200 -0.0
17/12/2018
8.81
 230 8.88 8.88 8.81 0 0 0
14/12/2018
8.88
 330 8.74 8.95 8.74 0 0 0
13/12/2018
8.74
 570 8.67 8.81 8.34 0 0 0
12/12/2018
8.67
 1,080 8.61 8.78 8.06 0 0 0
11/12/2018
8.61
 1,930 8.74 8.74 8.34 0 0 0
10/12/2018
8.74
 50 8.88 8.95 8.37 0 0 0
07/12/2018
8.88
 1,100 8.88 9.12 8.37 10 0 0.0
06/12/2018
8.88
 3,300 8.88 8.88 8.37 0 0 0
05/12/2018
8.88
 1,210 8.61 9.08 8.81 0 0 0
04/12/2018
8.61
 3,860 8.06 8.61 8.06 0 0 0
03/12/2018
8.06
 17,340 8.61 8.88 8.06 0 0 0
30/11/2018
8.61
 2,620 8.74 9.01 8.54 10 0 0.0
29/11/2018
8.74
 6,250 9.22 9.28 8.74 0 0 0
28/11/2018
9.22
 2,660 9.08 9.39 8.88 0 0 0
27/11/2018
9.08
 11,270 9.08 9.39 9.08 3,000 0 0.0
26/11/2018
9.08
 8,150 8.84 9.35 8.84 0 0 0
23/11/2018
8.84
 2,190 8.81 9.22 8.84 0 0 0
22/11/2018
8.81
 2,890 8.81 9.42 8.81 870 0 0.0
21/11/2018
8.81
 2,160 8.71 9.12 8.81 0 0 0
20/11/2018
8.71
 3,670 9.01 9.12 8.71 0 0 0
19/11/2018
9.01
 3,800 8.95 9.15 8.91 0 0 0
16/11/2018
8.95
 5,150 9.15 9.15 8.74 0 0 0
15/11/2018
9.15
 1,810 8.78 9.15 8.78 0 0 0
14/11/2018
8.78
 6,270 8.74 9.15 8.74 0 0 0
13/11/2018
8.74
 13,700 8.78 9.15 8.57 0 0 0
12/11/2018
8.78
 10,720 8.98 9.39 8.67 0 0 0
09/11/2018
8.98
 2,680 9.15 9.59 8.91 100 0 0.0
08/11/2018
9.15
 12,030 9.79 9.79 9.15 200 0 0.0
07/11/2018: Cổ tức tiền mặt tỉ lệ: 5%
07/11/2018
9.79
 67,250 9.49 9.79 9.62 4,680 100 0.1
06/11/2018
9.49
 25,660 9.16 9.49 8.70 3,820 0 0.1
05/11/2018
9.16
 7,880 9.16 9.16 8.77 0 0 0
02/11/2018
9.16
 8,490 8.96 9.16 8.96 0 0 0
01/11/2018
8.96
 4,040 8.64 9.00 8.70 0 0 0
31/10/2018
8.64
 3,990 8.70 8.83 8.64 0 0 0
30/10/2018
8.70
 5,590 8.51 8.70 8.21 0 0 0
29/10/2018
8.51
 5,870 8.44 8.51 8.15 0 0 0
26/10/2018
8.44
 220 8.21 8.47 8.21 0 0 0
25/10/2018
8.21
 1,880 8.47 8.70 8.21 0 0 0
24/10/2018
8.47
 9,870 8.47 8.70 7.88 0 0 0
23/10/2018
8.47
 210 8.18 8.57 7.85 0 0 0
22/10/2018
8.18
 7,440 7.98 8.24 7.98 0 60 -0.0
19/10/2018
7.98
 600 7.98 8.11 7.46 0 0 0
18/10/2018
7.98
 700 8.05 8.24 7.98 0 0 0
17/10/2018
8.05
 5,020 8.11 8.11 7.62 0 0 0
16/10/2018
8.11
 7,210 8.38 8.38 7.85 0 0 0
15/10/2018
8.38
 60 7.92 8.41 7.92 0 10 -0.0
12/10/2018
7.92
 9,400 7.66 7.98 7.20 0 60 -0.0
11/10/2018
7.66
 14,880 7.98 7.98 7.66 0 0 0
10/10/2018
7.98
 15,520 8.51 8.93 7.95 0 2,130 -0.0
09/10/2018
8.51
 5,020 8.96 8.96 8.38 120 2,000 -0.0
08/10/2018
8.96
 690 8.83 9.10 8.31 0 0 0
05/10/2018
8.83
 24,180 8.90 9.16 8.31 0 0 0
04/10/2018
8.90
 11,030 9.16 9.16 8.54 0 0 0
03/10/2018
9.16
 19,800 9.16 9.16 8.83 10 0 0.0
02/10/2018
9.16
 29,270 9.36 9.82 9.10 2,130 0 0.0
01/10/2018
9.36
 81,110 8.77 9.36 9.16 0 0 0
28/09/2018
8.77
 5,500 8.21 8.77 8.77 0 350 -0.0
27/09/2018
8.21
 21,330 7.69 8.21 8.21 0 0 0
26/09/2018
7.69
 6,840 7.20 7.69 7.33 0 0 0
25/09/2018
7.20
 5,140 7.33 7.33 7.17 0 0 0
24/09/2018
7.33
 2,470 7.33 7.33 7.20 0 0 0
21/09/2018
7.33
 520 7.20 7.33 7.20 0 0 0
20/09/2018
7.20
 2,880 7.33 7.33 6.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |