CTCP Thủy sản MeKong (aam)

7.69
0.34
(4.63%)
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
(2026-10-05) 		-0.38 -4.92% 47,000 0 0
7.35
7.87
7.69
2 tháng
(2026-09-03) 		-0.25 -3.29% 200,100 -200 0.0
7.03
7.87
7.69
3 tháng
(2026-08-04) 		0.59 8.72% 333,700 -100 0.0
6.76
7.87
7.69
6 tháng
(2026-05-06) 		0.65 9.65% 650,500 -3,100 0.0
6.17
7.87
7.69
12 tháng
(2025-11-07) 		0.65 9.65% 1,254,600 5,000 0.0
5.81
7.87
7.69
24 tháng
(2024-11-12) 		0.92 14.40% 3,237,800 4,000 -0.1
5.81
7.87
7.69
36 tháng
(2023-11-20) 		-1.81 -19.74% 4,401,700 10,900 0.0
5.81
9.56
7.69
60 tháng
(2021-11-29) 		-4.78 -39.40% 13,331,700 -7,031 -1.2
5.81
16.14
7.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
10.21
 8,300 10.26 10.26 10.16 100 0 0.0
11/08/2023
10.26
 4,600 10.31 10.36 10.26 0 0 0
10/08/2023
10.31
 6,800 10.45 10.45 10.31 0 0 0
09/08/2023
10.31
 27,500 10.40 10.40 10.31 0 0 0
08/08/2023
10.36
 34,200 10.26 10.40 10.26 8,700 0 0.1
07/08/2023
10.31
 16,100 10.36 10.40 10.26 0 0 0
04/08/2023
10.36
 6,400 10.21 10.60 10.21 0 0 0
03/08/2023
10.21
 2,700 10.21 10.26 10.16 0 0 0
02/08/2023
10.21
 4,500 10.21 10.26 10.16 100 0 0.0
01/08/2023
10.26
 1,900 10.26 10.26 10.26 0 0 0
31/07/2023
10.26
 9,600 10.36 10.36 10.16 700 0 0.0
28/07/2023
10.36
 5,200 10.31 10.36 10.26 0 0 0
27/07/2023
10.31
 3,700 10.26 10.36 10.26 0 0 0
26/07/2023
10.31
 2,100 10.36 10.36 10.26 100 0 0.0
25/07/2023
10.36
 11,600 10.31 10.36 10.31 0 0 0
24/07/2023
10.31
 7,600 10.16 10.31 10.16 0 0 0
21/07/2023
10.21
 5,100 10.31 10.31 10.16 200 0 0.0
20/07/2023
10.31
 15,700 10.31 10.31 10.26 0 0 0
19/07/2023
10.31
 20,900 10.21 10.31 10.21 0 0 0
18/07/2023
10.16
 1,200 10.26 10.26 10.16 0 0 0
17/07/2023
10.31
 39,600 10.31 10.31 10.16 10,900 0 0.1
14/07/2023
10.31
 3,800 10.16 10.31 10.16 0 0 0
13/07/2023
10.21
 17,200 10.21 10.31 10.21 0 0 0
12/07/2023
10.21
 19,500 10.21 10.36 10.16 100 0 0.0
11/07/2023
10.21
 7,700 10.26 10.26 10.21 0 0 0
10/07/2023
10.26
 10,400 10.26 10.26 10.21 0 0 0
07/07/2023
10.26
 2,700 10.31 10.31 10.16 0 0 0
06/07/2023
10.21
 4,300 10.26 10.31 10.21 0 0 0
05/07/2023
10.21
 3,600 10.16 10.26 10.16 0 0 0
04/07/2023
10.26
 3,400 10.21 10.26 10.16 0 0 0
03/07/2023
10.21
 900 10.16 10.21 10.16 0 0 0
30/06/2023
10.16
 1,700 10.16 10.16 10.16 0 0 0
29/06/2023
10.16
 300 10.21 10.21 10.16 0 0 0
28/06/2023
10.21
 5,400 10.26 10.31 10.21 200 0 0.0
27/06/2023
10.26
 4,500 10.21 10.26 10.16 0 0 0
26/06/2023
10.16
 8,200 10.26 10.26 10.12 0 0 0
23/06/2023
10.36
 6,800 10.26 10.36 10.26 0 500 0.0
22/06/2023
10.26
 5,200 10.21 10.36 10.16 0 0 0
21/06/2023
10.16
 11,300 10.07 10.16 9.97 0 0 0
20/06/2023
10.16
 4,200 10.36 10.36 10.07 0 0 0
19/06/2023
10.21
 5,000 10.26 10.26 10.12 0 0 0
16/06/2023
10.36
 7,300 10.36 10.36 10.26 0 0 0
15/06/2023
10.36
 5,200 10.31 10.36 10.31 0 0 0
14/06/2023
10.31
 13,000 10.36 10.40 10.31 0 0 0
13/06/2023
10.26
 7,900 10.36 10.36 10.16 0 0 0
12/06/2023
10.16
 4,500 10.31 10.45 10.16 0 0 0
09/06/2023
10.26
 7,500 10.50 10.55 10.26 600 0 0.0
08/06/2023
10.45
 42,400 10.45 10.45 10.26 9,000 0 0.1
07/06/2023
10.45
 28,200 10.40 10.55 10.26 500 0 0.0
06/06/2023
10.55
 24,700 10.50 10.55 10.36 0 0 0
05/06/2023
10.45
 2,400 10.55 10.55 10.45 1,000 0 0.0
02/06/2023
10.45
 3,000 10.26 10.45 10.26 0 0 0
01/06/2023
10.40
 7,400 10.21 10.45 9.83 100 0 0.0
31/05/2023
10.40
 4,200 10.31 10.40 10.31 0 0 0
30/05/2023
10.40
 3,700 10.45 10.45 10.36 0 0 0
29/05/2023
10.16
 33,300 10.40 10.40 10.12 0 0 0
26/05/2023
10.40
 900 10.40 10.45 10.21 0 0 0
25/05/2023
10.16
 6,400 10.64 10.64 10.16 0 5,800 -0.1
24/05/2023
10.50
 10,400 10.36 10.50 10.31 0 0 0
23/05/2023
10.36
 900 10.84 10.84 10.36 0 0 0
22/05/2023
10.36
 4,400 10.36 10.36 10.31 0 0 0
19/05/2023
10.36
 3,500 10.55 10.55 10.36 0 0 0
18/05/2023
10.55
 0 10.55 10.55 10.55 0 0 0
17/05/2023
10.55
 4,400 10.74 10.74 10.26 0 0 0
16/05/2023
10.50
 9,800 10.36 10.50 10.36 0 0 0
15/05/2023
10.55
 1,300 10.55 10.60 10.50 0 0 0
12/05/2023
10.55
 700 10.55 10.64 10.55 0 0 0
11/05/2023
10.55
 2,300 10.55 10.84 10.55 100 0 0.0
10/05/2023
10.55
 2,700 10.50 10.55 10.40 100 0 0.0
09/05/2023
10.50
 800 10.36 10.60 10.36 0 0 0
08/05/2023
10.55
 3,500 10.98 10.98 10.36 0 0 0
05/05/2023
10.55
 2,000 10.40 10.60 10.40 0 0 0
04/05/2023
10.60
 1,700 10.64 10.64 10.26 0 0 0
28/04/2023
10.64
 1,500 10.45 10.69 10.45 0 0 0
27/04/2023
10.74
 3,000 10.45 10.74 10.40 0 0 0
26/04/2023
10.74
 2,800 10.60 10.74 10.26 0 200 0.0
25/04/2023
10.60
 2,700 10.69 10.88 10.55 0 1,300 0.0
24/04/2023
10.88
 1,700 10.69 10.88 10.69 0 0 0.0
21/04/2023
10.88
 300 10.88 10.98 10.88 0 0 0.0
20/04/2023
11.17
 9,400 10.88 11.17 10.69 500 0 0.0
19/04/2023
11.17
 1,400 11.41 11.41 10.69 0 0 0
18/04/2023
10.84
 1,900 11.46 11.46 10.64 0 0 0
17/04/2023
10.84
 700 10.60 11.03 10.60 0 0 0
14/04/2023
10.88
 21,900 11.32 11.46 10.88 0 0 0
13/04/2023
11.08
 900 10.88 11.08 10.84 0 0 0
12/04/2023
10.88
 2,500 11.03 11.08 10.84 0 0 0
11/04/2023
11.12
 2,500 10.84 11.12 10.64 0 0 0
10/04/2023
11.22
 5,000 11.03 11.22 10.84 0 0 0
07/04/2023
10.98
 4,500 11.03 11.32 10.74 0 0 0
06/04/2023
11.03
 2,000 11.32 11.32 11.03 0 0 0
05/04/2023
11.27
 4,300 10.64 11.32 10.64 0 0 0
04/04/2023
11.27
 2,500 11.51 11.51 11.12 0 0 0
03/04/2023
11.12
 4,000 10.74 11.51 10.74 0 0 0
31/03/2023: Cổ tức tiền mặt tỉ lệ: 7%
31/03/2023
11.03
 7,400 11.12 11.12 10.55 0 0 0
30/03/2023
10.60
 10,200 10.01 10.73 10.01 0 0 0
29/03/2023
10.73
 1,600 10.24 10.73 10.24 0 0 0
28/03/2023
10.73
 5,600 10.60 10.82 10.46 0 0 0
27/03/2023
10.46
 7,200 10.60 10.64 10.46 0 0 0
24/03/2023
10.46
 12,400 10.37 10.69 10.15 0 0 0
23/03/2023
10.01
 10,200 9.88 10.55 9.88 0 0 0

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