CTCP Thủy sản MeKong (aam)

7.20
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
(2025-07-02) 		0.04 0.56% 193,900 4,300 0.0
6.82
7.49
7.20
2 tháng
(2025-06-02) 		0.20 2.86% 254,100 -19,200 -0.1
6.72
7.49
7.20
3 tháng
(2025-05-05) 		0.22 3.15% 325,400 -19,200 -0.1
6.72
7.49
7.20
6 tháng
(2025-02-03) 		0.13 1.84% 742,200 -14,850 -0.1
6.42
7.49
7.20
12 tháng
(2024-08-06) 		-0.24 -3.23% 1,859,200 -2,350 -0.0
6.31
7.90
7.20
24 tháng
(2023-08-14) 		-3.45 -32.39% 3,205,000 -12,350 -0.1
6.31
11.15
7.20
36 tháng
(2022-08-17) 		-4.32 -37.50% 5,046,600 -21,181 -1.3
6.31
11.76
7.20
60 tháng
(2020-08-27) 		-3.85 -34.84% 13,487,870 -28,611 -1.2
6.31
16.83
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2023
10.70
 9,600 10.80 10.80 10.60 700 0 0.0
28/07/2023
10.80
 5,200 10.75 10.80 10.70 0 0 0
27/07/2023
10.75
 3,700 10.75 10.80 10.70 0 0 0
26/07/2023
10.75
 2,100 10.80 10.80 10.70 100 0 0.0
25/07/2023
10.80
 11,600 10.75 10.80 10.75 0 0 0
24/07/2023
10.75
 7,600 10.65 10.75 10.60 0 0 0
21/07/2023
10.65
 5,100 10.75 10.75 10.60 200 0 0.0
20/07/2023
10.75
 15,700 10.75 10.75 10.70 0 0 0
19/07/2023
10.75
 20,900 10.60 10.75 10.65 0 0 0
18/07/2023
10.60
 1,200 10.75 10.75 10.60 0 0 0
17/07/2023
10.75
 39,600 10.75 10.75 10.60 10,900 0 0.1
14/07/2023
10.75
 3,800 10.65 10.75 10.60 0 0 0
13/07/2023
10.65
 17,200 10.65 10.75 10.65 0 0 0
12/07/2023
10.65
 19,500 10.65 10.80 10.60 100 0 0.0
11/07/2023
10.65
 7,700 10.70 10.70 10.65 0 0 0
10/07/2023
10.70
 10,400 10.70 10.70 10.65 0 0 0
07/07/2023
10.70
 2,700 10.65 10.75 10.60 0 0 0
06/07/2023
10.65
 4,300 10.65 10.75 10.65 0 0 0
05/07/2023
10.65
 3,600 10.70 10.70 10.60 0 0 0
04/07/2023
10.70
 3,400 10.65 10.70 10.60 0 0 0
03/07/2023
10.65
 900 10.60 10.65 10.60 0 0 0
30/06/2023
10.60
 1,700 10.60 10.60 10.60 0 0 0
29/06/2023
10.60
 300 10.65 10.65 10.60 0 0 0
28/06/2023
10.65
 5,400 10.70 10.75 10.65 200 0 0.0
27/06/2023
10.70
 4,500 10.60 10.70 10.60 0 0 0
26/06/2023
10.60
 8,200 10.70 10.70 10.55 0 0 0
23/06/2023
10.70
 6,300 10.70 10.75 10.70 0 500 -0.0
22/06/2023
10.70
 5,200 10.60 10.80 10.60 0 0 0
21/06/2023
10.60
 11,300 10.60 10.60 10.40 0 0 0
20/06/2023
10.60
 4,200 10.65 10.80 10.50 0 0 0
19/06/2023
10.65
 5,000 10.80 10.80 10.55 0 0 0
16/06/2023
10.80
 7,300 10.80 10.80 10.70 0 0 0
15/06/2023
10.80
 5,200 10.75 10.80 10.75 0 0 0
14/06/2023
10.75
 13,000 10.70 10.85 10.75 0 0 0
13/06/2023
10.70
 7,900 10.60 10.80 10.60 0 0 0
12/06/2023
10.60
 4,500 10.70 10.90 10.60 0 0 0
09/06/2023
10.70
 7,500 10.90 11 10.70 600 0 0.0
08/06/2023
10.90
 42,400 10.90 10.90 10.70 9,000 0 0.1
07/06/2023
10.90
 28,200 11 11 10.70 500 0 0.0
06/06/2023
11
 24,700 10.90 11 10.80 0 0 0
05/06/2023
10.90
 2,400 10.90 11 10.90 1,000 0 0.0
02/06/2023
10.90
 3,000 10.85 10.90 10.70 0 0 0
01/06/2023
10.85
 7,400 10.85 10.90 10.25 100 0 0.0
31/05/2023
10.85
 4,200 10.85 10.85 10.75 0 0 0
30/05/2023
10.85
 3,700 10.60 10.90 10.80 0 0 0
29/05/2023
10.60
 33,300 10.85 10.85 10.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |