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)
#201 26/07/2023
10.75
-0.05
 2,100 10.80 10.80 10.70 100 0 0.0
#202 25/07/2023
10.80
0.05
 11,600 10.75 10.80 10.75 0 0 0
#203 24/07/2023
10.75
0.10
 7,600 10.65 10.75 10.60 0 0 0
#204 21/07/2023
10.65
-0.10
 5,100 10.75 10.75 10.60 200 0 0.0
#205 20/07/2023
10.75
0
 15,700 10.75 10.75 10.70 0 0 0
#206 19/07/2023
10.75
0.15
 20,900 10.60 10.75 10.65 0 0 0
#207 18/07/2023
10.60
-0.15
 1,200 10.75 10.75 10.60 0 0 0
#208 17/07/2023
10.75
0
 39,600 10.75 10.75 10.60 10,900 0 0.1
#209 14/07/2023
10.75
0.10
 3,800 10.65 10.75 10.60 0 0 0
#210 13/07/2023
10.65
0
 17,200 10.65 10.75 10.65 0 0 0
#211 12/07/2023
10.65
0
 19,500 10.65 10.80 10.60 100 0 0.0
#212 11/07/2023
10.65
-0.05
 7,700 10.70 10.70 10.65 0 0 0
#213 10/07/2023
10.70
0
 10,400 10.70 10.70 10.65 0 0 0
#214 07/07/2023
10.70
0.05
 2,700 10.65 10.75 10.60 0 0 0
#215 06/07/2023
10.65
0
 4,300 10.65 10.75 10.65 0 0 0
#216 05/07/2023
10.65
-0.05
 3,600 10.70 10.70 10.60 0 0 0
#217 04/07/2023
10.70
0.05
 3,400 10.65 10.70 10.60 0 0 0
#218 03/07/2023
10.65
0.05
 900 10.60 10.65 10.60 0 0 0
#219 30/06/2023
10.60
0
 1,700 10.60 10.60 10.60 0 0 0
#220 29/06/2023
10.60
-0.05
 300 10.65 10.65 10.60 0 0 0
#221 28/06/2023
10.65
-0.05
 5,400 10.70 10.75 10.65 200 0 0.0
#222 27/06/2023
10.70
0.10
 4,500 10.60 10.70 10.60 0 0 0
#223 26/06/2023
10.60
-0.10
 8,200 10.70 10.70 10.55 0 0 0
#224 23/06/2023
10.70
0
 6,300 10.70 10.75 10.70 0 500 -0.0
#225 22/06/2023
10.70
0.10
 5,200 10.60 10.80 10.60 0 0 0
#226 21/06/2023
10.60
0
 11,300 10.60 10.60 10.40 0 0 0
#227 20/06/2023
10.60
-0.05
 4,200 10.65 10.80 10.50 0 0 0
#228 19/06/2023
10.65
-0.15
 5,000 10.80 10.80 10.55 0 0 0
#229 16/06/2023
10.80
0
 7,300 10.80 10.80 10.70 0 0 0
#230 15/06/2023
10.80
0.05
 5,200 10.75 10.80 10.75 0 0 0
#231 14/06/2023
10.75
0.05
 13,000 10.70 10.85 10.75 0 0 0
#232 13/06/2023
10.70
0.10
 7,900 10.60 10.80 10.60 0 0 0
#233 12/06/2023
10.60
-0.10
 4,500 10.70 10.90 10.60 0 0 0
#234 09/06/2023
10.70
-0.20
 7,500 10.90 11 10.70 600 0 0.0
#235 08/06/2023
10.90
0
 42,400 10.90 10.90 10.70 9,000 0 0.1
#236 07/06/2023
10.90
-0.10
 28,200 11 11 10.70 500 0 0.0
#237 06/06/2023
11
0.10
 24,700 10.90 11 10.80 0 0 0
#238 05/06/2023
10.90
0
 2,400 10.90 11 10.90 1,000 0 0.0
#239 02/06/2023
10.90
0.05
 3,000 10.85 10.90 10.70 0 0 0
#240 01/06/2023
10.85
0
 7,400 10.85 10.90 10.25 100 0 0.0
#241 31/05/2023
10.85
0
 4,200 10.85 10.85 10.75 0 0 0
#242 30/05/2023
10.85
0.25
 3,700 10.60 10.90 10.80 0 0 0
#243 29/05/2023
10.60
-0.25
 33,300 10.85 10.85 10.55 0 0 0
#244 26/05/2023
10.85
0.25
 900 10.60 10.90 10.65 0 0 0
#245 25/05/2023
10.60
-0.35
 6,400 10.95 11.10 10.60 0 5,800 -0.1
#246 24/05/2023
10.95
0.15
 10,400 10.80 10.95 10.75 0 0 0
#247 23/05/2023
10.80
0
 900 10.80 11.30 10.80 0 0 0
#248 22/05/2023
10.80
0
 4,400 10.80 10.80 10.75 0 0 0
#249 19/05/2023
10.80
-0.20
 3,500 11 11 10.80 0 0 0
#250 18/05/2023
11
0
 0 11 11 11 0 0 0
#251 17/05/2023
11
0.05
 4,400 10.95 11.20 10.70 0 0 0
#252 16/05/2023
10.95
-0.05
 9,800 11 11 10.80 0 0 0
#253 15/05/2023
11
0
 1,300 11 11.05 10.95 0 0 0
#254 12/05/2023
11
0
 700 11 11.10 11 0 0 0
#255 11/05/2023
11
0
 2,300 11 11.30 11 100 0 0.0
#256 10/05/2023
11
0.05
 2,700 10.95 11 10.85 100 0 0.0
#257 09/05/2023
10.95
-0.05
 800 11 11.05 10.80 0 0 0
#258 08/05/2023
11
0
 3,500 11 11.45 10.80 0 0 0
#259 05/05/2023
11
0.25
 2,000 10.75 11.05 10.85 0 0 0
#260 04/05/2023
10.75
-0.35
 1,600 11.10 11.10 10.70 0 0 0
#261 28/04/2023
11.10
-0.10
 1,500 11.20 11.20 10.90 0 0 0
#262 27/04/2023
11.20
0
 3,000 11.20 11.20 10.85 0 0 0
#263 26/04/2023
11.20
0.15
 2,800 11.05 11.20 10.70 0 200 -0.0
#264 25/04/2023
11.05
-0.30
 2,700 11.35 11.35 11 0 1,300 -0.0
#265 24/04/2023
11.35
0
 1,700 11.35 11.35 11.15 0 0 0.0
#266 21/04/2023
11.35
-0.30
 300 11.65 11.65 11.35 0 0 0.0
#267 20/04/2023
11.65
0
 9,400 11.65 11.65 11.15 500 0 0.0
#268 19/04/2023
11.65
0.35
 1,400 11.30 11.90 11.15 0 0 0
#269 18/04/2023
11.30
0
 1,900 11.30 11.95 11.10 0 0 0
#270 17/04/2023
11.30
-0.05
 700 11.35 11.50 11.05 0 0 0
#271 14/04/2023
11.35
-0.20
 21,900 11.55 11.95 11.35 0 0 0
#272 13/04/2023
11.55
0.20
 900 11.35 11.55 11.30 0 0 0
#273 12/04/2023
11.35
-0.25
 2,500 11.60 11.60 11.30 0 0 0
#274 11/04/2023
11.60
-0.10
 2,500 11.70 11.70 11.10 0 0 0
#275 10/04/2023
11.70
0.25
 5,000 11.45 11.70 11.30 0 0 0
#276 07/04/2023
11.45
-0.05
 4,400 11.50 11.80 11.20 0 0 0
#277 06/04/2023
11.50
-0.25
 2,000 11.75 11.80 11.50 0 0 0
#278 05/04/2023
11.75
0
 4,300 11.75 11.80 11.10 0 0 0
#279 04/04/2023
11.75
0.15
 2,500 11.60 12 11.60 0 0 0
#280 03/04/2023
11.60
0.10
 4,000 11.50 12 11.20 0 0 0
#281 31/03/2023
11.50
0.45
 7,400 11.05 11.60 11 0 0 0
#282 30/03/2023
11.05
-0.14
 10,200 11.19 11.19 10.44 0 0 0
#283 29/03/2023
11.19
0
 1,600 11.19 11.19 10.67 0 0 0
#284 28/03/2023
11.19
0.28
 5,600 10.91 11.29 10.91 0 0 0
#285 27/03/2023
10.91
0
 7,200 10.91 11.10 10.91 0 0 0
#286 24/03/2023
10.91
0.47
 12,400 10.44 11.14 10.58 0 0 0
#287 23/03/2023
10.44
0.14
 10,200 10.30 11.00 10.30 0 0 0
#288 22/03/2023
10.30
-0.05
 4,500 10.34 10.44 10.16 0 3,000 -0.0
#289 21/03/2023
10.34
0.14
 2,000 10.20 10.63 10.20 0 0 -0.0
#290 20/03/2023
10.20
0.05
 500 10.16 10.25 10.20 0 0 0.0
#291 17/03/2023
10.16
-0.28
 9,800 10.44 10.44 9.69 0 0 0.0
#292 16/03/2023
10.44
-0.05
 300 10.49 10.49 10.44 100 0 0.0
#293 15/03/2023
10.49
-0.05
 2,700 10.53 10.81 10.30 0 0 -0.1
#294 14/03/2023
10.53
0
 1,600 10.53 10.53 10.20 0 0 -0.1
#295 13/03/2023
10.53
0
 2,800 10.53 10.53 10.25 0 0 -0.1
#296 10/03/2023
10.53
0.05
 1,200 10.49 10.53 10.34 0 0 -0.1
#297 09/03/2023
10.49
0.05
 15,700 10.44 10.53 10.25 0 12,102 -0.1
#298 08/03/2023
10.44
-0.09
 2,400 10.53 10.53 10.11 0 0 -0.0
#299 07/03/2023
10.53
-0.05
 400 10.58 10.58 10.30 0 0 -0.0
#300 06/03/2023
10.58
0.05
 6,100 10.53 10.63 10.16 300 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |