CTCP Thủy sản MeKong (aam)

6.85
-0.15
(-2.14%)
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
(2025-11-19) 		0.10 1.45% 71,800 0 0
6.80
7.10
6.85
2 tháng
(2025-10-20) 		-0.10 -1.41% 168,200 8,300 0.1
6.80
7.19
6.85
3 tháng
(2025-09-22) 		0.02 0.29% 418,900 7,700 0.1
6.80
7.20
6.85
6 tháng
(2025-06-23) 		0.05 0.72% 880,600 11,500 0.1
6.72
7.49
6.85
12 tháng
(2024-12-24) 		-0.10 -1.41% 1,855,800 -7,650 -0.0
6.42
7.49
6.85
24 tháng
(2024-01-02) 		-2.33 -24.97% 3,179,600 -850 0.0
6.31
9.80
6.85
36 tháng
(2023-01-04) 		-3.91 -35.83% 4,867,000 -14,152 -0.8
6.31
11.75
6.85
60 tháng
(2021-01-14) 		-4 -36.38% 13,988,700 -15,781 -1.1
6.31
16.83
6.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2015
6.24
 0 6.24 6.24 6.24 0 0 0
15/12/2015
6.24
 1,250 6.30 6.30 5.96 0 0 0
14/12/2015
6.30
 2,560 6.30 6.30 6.02 0 0 0
11/12/2015
6.30
 0 6.30 6.30 6.30 0 0 0
10/12/2015
6.30
 100 6.02 6.30 6.30 0 0 0
09/12/2015
6.02
 36,170 6.02 6.41 6.02 0 0 0
08/12/2015
6.02
 1,700 6.07 6.07 6.02 0 0 0
07/12/2015
6.07
 1,150 6.07 6.46 6.07 0 0 0
04/12/2015
6.07
 5,010 6.46 6.86 6.07 0 0 0
03/12/2015
6.46
 470 6.46 6.58 6.18 0 0 0
02/12/2015
6.46
 4,360 6.07 6.46 6.18 0 0 0
01/12/2015
6.07
 200 6.18 6.18 6.07 0 0 0
30/11/2015
6.18
 1,120 5.85 6.18 6.13 0 0 0
27/11/2015
5.85
 100 6.02 6.02 5.85 0 0 0
26/11/2015
6.02
 270 6.07 6.07 6.02 0 270 -0.0
25/11/2015
6.07
 2,420 6.07 6.18 6.07 0 0 0
24/11/2015
6.07
 11,520 6.13 6.18 5.79 0 0 0
23/11/2015
6.13
 1,350 6.18 6.18 6.13 0 0 0
20/11/2015
6.18
 11,030 6.13 6.46 5.90 0 0 0
19/11/2015
6.13
 50 5.90 6.13 6.13 0 0 0
18/11/2015
5.90
 80 6.18 6.18 5.90 0 0 0
17/11/2015
6.18
 0 6.18 6.18 6.18 0 0 0
16/11/2015
6.18
 1,130 5.96 6.18 6.07 0 0 0
13/11/2015
5.96
 200 6.18 6.24 5.96 0 0 0
12/11/2015
6.18
 5,520 5.96 6.18 6.02 0 0 0
11/11/2015
5.96
 1,550 6.24 6.30 5.96 0 0 0
10/11/2015
6.24
 7,100 6.07 6.35 5.96 0 0 0
09/11/2015
6.07
 1,010 6.46 6.46 6.07 0 0 0
06/11/2015
6.46
 1,610 6.24 6.46 5.90 0 0 0
05/11/2015
6.24
 7,410 6.18 6.30 5.90 0 0 0
04/11/2015
6.18
 4,030 6.30 6.30 5.96 0 0 0
03/11/2015
6.30
 1,660 6.02 6.35 6.30 0 0 0
02/11/2015
6.02
 2,910 6.30 6.41 6.02 0 0 0
30/10/2015
6.30
 8,730 5.96 6.35 5.96 0 0 0
29/10/2015
5.96
 5,580 5.90 5.96 5.90 0 0 0
28/10/2015
5.90
 3,610 5.90 6.07 5.90 0 0 0
27/10/2015
5.90
 5,690 5.68 6.07 5.68 0 0 0
26/10/2015
5.68
 6,230 5.90 5.96 5.68 0 0 0
23/10/2015
5.90
 31,090 5.90 6.13 5.79 0 0 0
22/10/2015
5.90
 2,360 5.79 6.13 5.85 0 0 0
21/10/2015
5.79
 5,140 5.79 5.79 5.79 0 0 0
20/10/2015
5.79
 600 5.90 5.90 5.79 0 0 0
19/10/2015
5.90
 790 5.90 5.90 5.73 0 0 0
16/10/2015
5.90
 2,320 5.79 5.90 5.79 0 2,010 -0.0
15/10/2015
5.79
 10,250 5.85 5.85 5.79 0 2,000 -0.0
14/10/2015
5.85
 1,370 5.79 5.85 5.79 0 0 0
13/10/2015
5.79
 2,010 5.96 5.96 5.79 0 1,990 -0.0
12/10/2015
5.96
 13,390 5.90 6.13 5.79 0 3,000 -0.0
09/10/2015
5.90
 11,130 6.18 6.18 5.85 0 11,000 -0.1
08/10/2015
6.18
 5,830 5.85 6.18 5.85 0 5,720 -0.1
07/10/2015
5.85
 31,370 5.85 6.18 5.79 0 21,440 -0.2
06/10/2015
5.85
 15,030 6.07 6.13 5.85 0 14,000 -0.1
05/10/2015
6.07
 100 5.96 6.07 6.07 0 0 0
02/10/2015
5.96
 5,050 6.18 6.18 5.79 0 0 0
01/10/2015
6.18
 10 5.85 6.18 6.18 0 0 0
30/09/2015
5.85
 500 5.85 5.85 5.85 0 0 0
29/09/2015
5.85
 1,010 6.07 6.18 5.85 0 0 0
28/09/2015
6.07
 10 6.02 6.07 6.07 0 0 0
25/09/2015
6.02
 1,100 6.02 6.07 6.02 0 0 0
24/09/2015
6.02
 110 5.96 6.07 6.02 0 0 0
23/09/2015
5.96
 210 6.07 6.24 5.96 0 0 0
22/09/2015
6.07
 800 6.02 6.07 6.02 0 0 0
21/09/2015
6.02
 2,530 6.07 6.13 5.96 0 0 0
18/09/2015
6.07
 1,010 6.24 6.24 6.07 0 0 0
17/09/2015
6.24
 3,460 5.90 6.30 6.02 0 0 0
16/09/2015
5.90
 510 6.30 6.30 5.90 10 0 0.0
15/09/2015
6.30
 1,370 6.46 6.46 6.07 0 0 0
14/09/2015
6.46
 4,560 6.69 6.69 6.24 0 0 0
11/09/2015
6.69
 5,900 6.30 6.69 5.90 0 0 0
10/09/2015
6.30
 4,980 6.75 6.75 6.30 0 0 0
09/09/2015
6.75
 4,120 6.41 6.75 6.02 0 0 0
08/09/2015
6.41
 2,280 6.41 6.41 6.13 0 0 0
07/09/2015
6.41
 2,770 6.41 6.46 6.07 0 0 0
04/09/2015
6.41
 5,140 6.18 6.46 6.07 0 0 0
03/09/2015
6.18
 2,250 5.96 6.35 6.18 0 0 0
01/09/2015
5.96
 1,400 6.18 6.52 5.96 0 0 0
31/08/2015
6.18
 0 6.18 6.18 6.18 0 0 0
28/08/2015
6.18
 1,110 6.46 6.63 6.18 0 0 0
27/08/2015
6.46
 3,210 6.18 6.52 5.90 0 0 0
26/08/2015
6.18
 3,330 6.63 6.69 6.18 0 0 0
25/08/2015
6.63
 1,020 6.30 6.69 6.35 0 0 0
24/08/2015
6.30
 3,870 6.75 6.75 6.30 0 0 0
21/08/2015
6.75
 410 6.80 6.80 6.41 0 0 0
20/08/2015
6.80
 40 6.41 6.80 6.75 0 0 0
19/08/2015
6.41
 360 6.75 6.75 6.41 0 0 0
18/08/2015
6.75
 1,560 6.75 6.75 6.41 0 0 0
17/08/2015
6.75
 8,320 6.75 6.86 6.75 0 0 0
14/08/2015
6.75
 790 6.75 6.80 6.30 0 0 0
13/08/2015
6.75
 0 6.75 6.75 6.75 0 0 0
12/08/2015
6.75
 0 6.75 6.75 6.75 0 0 0
11/08/2015
6.75
 500 6.75 6.75 6.75 0 0 0
10/08/2015
6.75
 8,200 6.46 6.80 6.18 100 0 0.0
07/08/2015
6.46
 1,000 6.46 6.52 6.46 0 0 0
06/08/2015
6.46
 1,640 6.91 6.91 6.46 0 0 0
05/08/2015
6.91
 1,570 6.97 7.03 6.58 0 0 0
04/08/2015
6.97
 160 6.91 6.97 6.52 0 0 0
03/08/2015
6.91
 10 6.69 6.91 6.91 0 0 0
31/07/2015
6.69
 1,260 6.75 7.20 6.63 0 0 0
30/07/2015
6.75
 5,240 6.63 6.97 6.24 0 0 0
29/07/2015
6.63
 17,130 6.75 7.03 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |