CTCP Thủy sản MeKong (aam)

6.80
-0.20
(-2.86%)
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
(2025-11-12) 		-0.19 -2.64% 77,100 -1,600 -0.0
6.80
7.19
6.80
2 tháng
(2025-10-13) 		0 0% 186,800 8,300 0.1
6.80
7.20
6.80
3 tháng
(2025-09-15) 		-0.30 -4.11% 472,200 7,700 0.1
6.80
7.30
6.80
6 tháng
(2025-06-16) 		0.14 2.04% 882,500 2,500 0.0
6.72
7.49
6.80
12 tháng
(2024-12-17) 		-0.39 -5.28% 1,926,900 -7,550 -0.0
6.42
7.49
6.80
24 tháng
(2023-12-25) 		-2.39 -25.45% 3,182,900 -850 0.0
6.31
9.80
6.80
36 tháng
(2022-12-28) 		-4.10 -36.92% 4,871,300 -13,952 -0.8
6.31
11.75
6.80
60 tháng
(2021-01-07) 		-4.10 -36.92% 13,998,000 -15,781 -1.1
6.31
16.83
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2023
10.44
 2,400 10.53 10.53 10.11 0 0 -0.0
07/03/2023
10.53
 400 10.58 10.58 10.30 0 0 -0.0
06/03/2023
10.58
 6,100 10.53 10.63 10.16 300 1,100 -0.0
03/03/2023
10.53
 7,000 10.58 10.63 10.20 0 4,900 -0.1
02/03/2023
10.58
 1,700 10.44 10.81 10.44 0 0 -0.2
01/03/2023
10.44
 15,900 10.49 10.67 10.34 0 14,100 -0.2
28/02/2023
10.49
 9,200 10.86 10.86 10.34 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |