CTCP Thủy sản MeKong (aam)

8.90
0.30
(3.49%)
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
(2024-04-16) 		-0.40 -4.44% 37,000 300 0.0
8.60
9
8.60
2 tháng
(2024-03-18) 		-0.43 -4.76% 97,800 200 0.0
8.60
9.50
8.60
3 tháng
(2024-02-16) 		-0.41 -4.55% 209,300 300 0.0
8.60
9.80
8.60
6 tháng
(2023-11-20) 		-0.95 -9.95% 352,500 1,000 0.0
8.60
9.97
8.60
12 tháng
(2023-05-22) 		-2.20 -20.37% 1,541,000 22,300 0.2
8.60
11.15
8.60
24 tháng
(2022-05-27) 		-3.06 -26.25% 3,921,600 -10,631 -1.1
8.60
12.60
8.60
36 tháng
(2021-06-01) 		-0.90 -9.46% 10,779,700 -9,731 -1.1
8.60
16.83
8.60
60 tháng
(2019-06-12) 		-2.66 -23.59% 11,752,900 -24,951 -1.3
8.60
16.83
8.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
9.60
0.03
 2,000 9.57 9.60 9.03 0 0 0
#102 13/12/2023
9.57
0
 1,000 9.57 9.57 9.57 100 0 0.0
#103 12/12/2023
9.57
0
 1,700 9.57 9.58 9.57 0 0 0
#104 11/12/2023
9.57
-0.01
 7,100 9.58 9.60 9.57 100 0 0.0
#105 08/12/2023
9.58
-0.01
 5,400 9.59 9.59 9.25 0 0 0
#106 07/12/2023
9.59
0
 600 9.59 9.59 9.31 100 0 0.0
#107 06/12/2023
9.59
0
 5,500 9.59 9.59 9.17 0 0 0
#108 05/12/2023
9.59
0.19
 400 9.40 9.60 9.50 0 0 0
#109 04/12/2023
9.40
0
 2,500 9.40 9.75 9.40 0 0 0
#110 01/12/2023
9.40
-0.48
 600 9.88 9.88 9.25 100 0 0.0
#111 30/11/2023
9.88
0.28
 1,400 9.60 9.88 9.40 0 0 0
#112 29/11/2023
9.60
-0.10
 1,600 9.70 9.70 9.55 0 100 -0.0
#113 28/11/2023
9.70
0
 2,800 9.70 9.70 9.20 0 0 0
#114 27/11/2023
9.70
0
 500 9.70 9.70 9.70 0 0 0
#115 24/11/2023
9.70
-0.27
 2,200 9.97 9.97 9.70 0 0 0
#116 23/11/2023
9.97
0.18
 4,400 9.79 9.97 9.79 0 0 0
#117 22/11/2023
9.79
0.09
 4,200 9.70 9.89 9.60 0 0 0
#118 21/11/2023
9.70
0.15
 4,600 9.55 9.95 9.42 0 0 0
#119 20/11/2023
9.55
-0.65
 5,400 10.20 10.20 9.49 0 0 0
#120 17/11/2023
10.20
0.32
 10,900 9.88 10.40 9.51 0 0 0
#121 16/11/2023
9.88
-0.12
 8,400 10 10 9.31 0 0 0
#122 15/11/2023
10
0.30
 9,900 9.70 10.20 9.30 0 0 0
#123 14/11/2023
9.70
-0.20
 9,200 9.90 10 9.65 0 0 0
#124 13/11/2023
9.90
0.45
 8,600 9.45 10.10 9.45 5,200 0 0.1
#125 10/11/2023
9.45
-0.15
 6,400 9.60 9.60 9.45 0 0 0
#126 09/11/2023
9.60
0.05
 5,500 9.55 9.67 9.55 0 0 0
#127 08/11/2023
9.55
-0.04
 3,700 9.59 9.59 9.01 0 0 0
#128 07/11/2023
9.59
-0.06
 1,300 9.65 9.65 9.50 0 0 0
#129 06/11/2023
9.65
0.39
 5,600 9.26 9.69 9.25 100 0 0.0
#130 03/11/2023
9.26
-0.48
 2,700 9.74 9.74 9.24 0 0 0
#131 02/11/2023
9.74
0.34
 4,700 9.40 9.84 9.01 0 0 0
#132 01/11/2023
9.40
0.23
 11,300 9.17 9.70 8.90 0 0 0
#133 31/10/2023
9.17
-0.61
 1,900 9.78 9.78 9.14 0 0 0
#134 30/10/2023
9.78
-0.09
 500 9.87 9.87 9.78 0 0 0
#135 27/10/2023
9.87
0.15
 600 9.72 9.90 9.87 0 0 0
#136 26/10/2023
9.72
-0.73
 7,300 10.45 10.45 9.72 0 0 0
#137 25/10/2023
10.45
-0.05
 10,300 10.50 10.50 9.80 0 0 0
#138 24/10/2023
10.50
0.60
 14,400 9.90 10.50 9.25 0 0 0
#139 23/10/2023
9.90
-0.65
 14,000 10.55 10.65 9.83 0 0 0
#140 20/10/2023
10.55
-0.35
 42,900 10.90 10.90 10.15 100 0 0.0
#141 19/10/2023
10.90
0.40
 18,900 10.50 11 10.20 0 0 0
#142 18/10/2023
10.50
0.15
 21,800 10.35 11 10.20 0 0 0
#143 17/10/2023
10.35
0
 1,100 10.35 10.40 10.20 0 0 0
#144 16/10/2023
10.35
0
 700 10.35 10.40 10.35 0 0 0
#145 13/10/2023
10.35
-0.15
 1,300 10.50 10.50 10.35 0 0 0
#146 12/10/2023
10.50
0
 5,700 10.50 10.50 10.30 0 4,700 -0.0
#147 11/10/2023
10.50
-0.10
 2,500 10.60 10.70 10.50 0 0 0
#148 10/10/2023
10.60
0.25
 900 10.35 10.70 10.40 0 0 0
#149 09/10/2023
10.35
0.15
 1,500 10.20 10.60 10.35 200 0 0.0
#150 06/10/2023
10.20
-0.40
 12,000 10.60 10.60 10.15 0 0 0
#151 05/10/2023
10.60
0.10
 4,000 10.50 10.90 10.50 0 3,500 -0.0
#152 04/10/2023
10.50
0
 3,400 10.50 11.20 10.10 0 800 -0.0
#153 03/10/2023
10.50
-0.10
 900 10.60 10.60 10.45 100 0 0.0
#154 02/10/2023
10.60
0.10
 5,000 10.50 10.60 10.40 0 0 0
#155 29/09/2023
10.50
-0.35
 3,200 10.85 10.85 10.30 100 0 0.0
#156 28/09/2023
10.85
0.60
 1,500 10.25 10.85 10.15 0 0 0
#157 27/09/2023
10.25
0.05
 18,500 10.20 10.90 10.20 0 0 0
#158 26/09/2023
10.20
-0.35
 6,600 10.55 10.90 10.20 0 0 0
#159 25/09/2023
10.55
-0.05
 16,900 10.60 11.10 10.55 0 0 0
#160 22/09/2023
10.60
-0.30
 18,700 10.90 10.90 10.55 0 0 0
#161 21/09/2023
10.90
0.10
 4,600 10.80 11 10.80 0 0 0
#162 20/09/2023
10.80
0.10
 8,500 10.70 10.90 10.60 0 0 0
#163 19/09/2023
10.70
0.05
 9,600 10.65 10.70 10.55 0 0 0
#164 18/09/2023
10.65
0.05
 4,100 10.60 10.75 10.60 0 0 0
#165 15/09/2023
10.60
0
 8,900 10.60 11 10.60 0 0 0
#166 14/09/2023
10.60
-0.10
 15,200 10.70 10.70 10.60 0 400 -0.0
#167 13/09/2023
10.70
0
 10,500 10.70 11 10.70 0 0 0
#168 12/09/2023
10.70
0
 8,000 10.70 10.90 10.65 0 0 0
#169 11/09/2023
10.70
-0.30
 12,100 11 11.05 10.70 0 0 0
#170 08/09/2023
11
0.25
 17,100 10.75 11 10.90 0 0 0
#171 07/09/2023
10.75
0.05
 6,100 10.70 10.90 10.70 0 0 0
#172 06/09/2023
10.70
-0.25
 7,800 10.95 11.10 10.70 0 0 0
#173 05/09/2023
10.95
0.15
 8,600 10.80 10.95 10.60 0 0 0
#174 31/08/2023
10.80
-0.10
 15,700 10.90 10.90 10.50 0 0 0
#175 30/08/2023
10.90
-0.20
 6,700 11.10 11.10 10.70 0 0 0
#176 29/08/2023
11.10
-0.05
 10,700 11.15 11.30 10.80 0 300 -0.0
#177 28/08/2023
11.15
0.35
 28,100 10.80 11.20 10.95 0 800 -0.0
#178 25/08/2023
10.80
0.10
 39,500 10.70 11 10.70 0 0 0
#179 24/08/2023
10.70
0.20
 7,000 10.50 10.70 10.30 0 0 0
#180 23/08/2023
10.50
0.05
 2,300 10.45 10.50 10 0 0 0
#181 22/08/2023
10.45
0.15
 3,100 10.30 10.50 9.70 0 0 0
#182 21/08/2023
10.30
-0.40
 5,500 10.70 10.70 10 0 0 0
#183 18/08/2023
10.70
0.10
 16,700 10.60 10.70 9.89 0 0 0
#184 17/08/2023
10.60
-0.20
 16,600 10.80 10.90 10.60 0 0 0
#185 16/08/2023
10.80
0.10
 8,100 10.70 10.80 10.70 0 0 0
#186 15/08/2023
10.70
0.05
 3,600 10.65 10.80 10.60 0 0 0
#187 14/08/2023
10.65
-0.05
 8,300 10.70 10.70 10.60 100 0 0.0
#188 11/08/2023
10.70
-0.05
 4,600 10.75 10.80 10.70 0 0 0
#189 10/08/2023
10.75
0
 6,800 10.75 10.90 10.75 0 0 0
#190 09/08/2023
10.75
-0.05
 27,500 10.80 10.85 10.75 0 0 0
#191 08/08/2023
10.80
0.05
 34,200 10.75 10.85 10.70 8,700 0 0.1
#192 07/08/2023
10.75
-0.05
 16,100 10.80 10.85 10.70 0 0 0
#193 04/08/2023
10.80
0.15
 6,400 10.65 11.05 10.65 0 0 0
#194 03/08/2023
10.65
0
 2,700 10.65 10.70 10.60 0 0 0
#195 02/08/2023
10.65
-0.05
 4,500 10.70 10.70 10.60 100 0 0.0
#196 01/08/2023
10.70
0
 1,900 10.70 10.70 10.70 0 0 0
#197 31/07/2023
10.70
-0.10
 9,600 10.80 10.80 10.60 700 0 0.0
#198 28/07/2023
10.80
0.05
 5,200 10.75 10.80 10.70 0 0 0
#199 27/07/2023
10.75
0
 3,700 10.75 10.80 10.70 0 0 0
#200 26/07/2023
10.75
-0.05
 2,100 10.80 10.80 10.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |