Nam Mekong Group JSC (HNX:VC3)
Vietnam
· Delayed Price · Currency is VND 27,200
-1,000 (-3.55%)
At close: Dec 5, 2025
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28,200.00 | 28,300.00 | 27,100.00 | 27,200.00 | 27,200.00 | -3.55% | 1,079,216 |
| Dec 4, 2025 | 28,000.00 | 28,200.00 | 27,600.00 | 28,200.00 | 28,200.00 | 0.71% | 832,446 |
| Dec 3, 2025 | 27,600.00 | 28,000.00 | 27,300.00 | 28,000.00 | 28,000.00 | 1.45% | 827,001 |
| Dec 2, 2025 | 27,500.00 | 27,600.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.36% | 885,622 |
| Dec 1, 2025 | 27,300.00 | 27,800.00 | 27,200.00 | 27,500.00 | 27,500.00 | 0.36% | 959,223 |
| Nov 28, 2025 | 27,800.00 | 28,100.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.44% | 866,504 |
| Nov 27, 2025 | 28,200.00 | 28,200.00 | 27,700.00 | 27,800.00 | 27,800.00 | -1.42% | 826,982 |
| Nov 26, 2025 | 27,900.00 | 28,200.00 | 27,600.00 | 28,200.00 | 28,200.00 | 1.08% | 1,156,311 |
| Nov 25, 2025 | 27,900.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | - | 833,601 |
| Nov 24, 2025 | 27,700.00 | 27,900.00 | 27,400.00 | 27,900.00 | 27,900.00 | 0.72% | 901,801 |
| Nov 21, 2025 | 27,500.00 | 27,700.00 | 27,100.00 | 27,700.00 | 27,700.00 | 0.73% | 998,501 |
| Nov 20, 2025 | 27,300.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 0.73% | 1,033,053 |
| Nov 19, 2025 | 27,700.00 | 27,900.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.44% | 989,130 |
| Nov 18, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.42% | 1,220,910 |
| Nov 17, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 28,100.00 | 28,100.00 | 0.72% | 1,080,700 |
| Nov 14, 2025 | 27,700.00 | 28,000.00 | 27,400.00 | 27,900.00 | 27,900.00 | 0.72% | 946,168 |
| Nov 13, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 872,206 |
| Nov 12, 2025 | 27,700.00 | 28,200.00 | 27,400.00 | 28,000.00 | 28,000.00 | 1.08% | 987,831 |
| Nov 11, 2025 | 26,800.00 | 27,700.00 | 26,600.00 | 27,700.00 | 27,700.00 | 3.36% | 1,104,501 |
| Nov 10, 2025 | 26,900.00 | 27,400.00 | 26,700.00 | 26,800.00 | 26,800.00 | -0.74% | 1,134,011 |
| Nov 7, 2025 | 27,400.00 | 27,400.00 | 26,700.00 | 27,000.00 | 27,000.00 | -1.46% | 989,501 |
| Nov 6, 2025 | 27,900.00 | 28,100.00 | 27,200.00 | 27,400.00 | 27,400.00 | -1.79% | 1,189,705 |
| Nov 5, 2025 | 27,600.00 | 28,000.00 | 27,300.00 | 27,900.00 | 27,900.00 | 0.36% | 1,048,302 |
| Nov 4, 2025 | 27,000.00 | 27,800.00 | 26,400.00 | 27,800.00 | 27,800.00 | 2.58% | 944,800 |
| Nov 3, 2025 | 28,100.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | -3.56% | 1,140,805 |
| Oct 31, 2025 | 29,000.00 | 29,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | -3.10% | 895,408 |
| Oct 30, 2025 | 28,800.00 | 29,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | 0.69% | 998,191 |
| Oct 29, 2025 | 28,300.00 | 28,800.00 | 28,200.00 | 28,800.00 | 28,800.00 | 1.77% | 1,048,118 |
| Oct 28, 2025 | 28,700.00 | 28,700.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.35% | 848,621 |
| Oct 27, 2025 | 28,600.00 | 28,800.00 | 28,400.00 | 28,400.00 | 28,400.00 | -1.05% | 845,923 |
| Oct 24, 2025 | 27,900.00 | 28,800.00 | 27,900.00 | 28,700.00 | 28,700.00 | 1.77% | 1,088,054 |
| Oct 23, 2025 | 28,600.00 | 28,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | -1.40% | 965,901 |
| Oct 22, 2025 | 28,600.00 | 28,700.00 | 27,600.00 | 28,600.00 | 28,600.00 | - | 990,909 |
| Oct 21, 2025 | 28,200.00 | 28,900.00 | 27,900.00 | 28,600.00 | 28,600.00 | 1.42% | 983,915 |
| Oct 20, 2025 | 28,600.00 | 28,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | -1.40% | 1,035,908 |
| Oct 17, 2025 | 29,200.00 | 29,200.00 | 28,500.00 | 28,600.00 | 28,600.00 | -2.05% | 880,812 |
| Oct 16, 2025 | 28,900.00 | 29,400.00 | 28,500.00 | 29,200.00 | 29,200.00 | 1.04% | 815,656 |
| Oct 15, 2025 | 28,600.00 | 28,900.00 | 28,300.00 | 28,900.00 | 28,900.00 | 1.05% | 825,467 |
| Oct 14, 2025 | 28,200.00 | 28,600.00 | 27,900.00 | 28,600.00 | 28,600.00 | 1.42% | 822,522 |
| Oct 13, 2025 | 27,800.00 | 28,200.00 | 27,200.00 | 28,200.00 | 28,200.00 | 1.44% | 952,321 |
| Oct 10, 2025 | 27,600.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 0.72% | 734,514 |
| Oct 9, 2025 | 28,000.00 | 28,100.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.43% | 672,976 |
| Oct 8, 2025 | 27,700.00 | 28,100.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1.08% | 655,300 |
| Oct 7, 2025 | 28,100.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.42% | 649,968 |
| Oct 6, 2025 | 27,700.00 | 28,100.00 | 27,500.00 | 28,100.00 | 28,100.00 | 1.44% | 669,612 |
| Oct 3, 2025 | 28,000.00 | 28,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | -1.07% | 719,901 |
| Oct 2, 2025 | 27,800.00 | 28,000.00 | 27,700.00 | 28,000.00 | 28,000.00 | 0.72% | 777,964 |
| Oct 1, 2025 | 27,400.00 | 27,800.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1.46% | 833,921 |
| Sep 30, 2025 | 28,300.00 | 28,400.00 | 27,100.00 | 27,400.00 | 27,400.00 | -3.18% | 895,801 |
| Sep 29, 2025 | 28,500.00 | 28,700.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 701,251 |
| Sep 26, 2025 | 28,700.00 | 28,900.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 769,406 |
| Sep 25, 2025 | 28,500.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1.05% | 729,400 |
| Sep 24, 2025 | 28,300.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | 0.71% | 614,203 |
| Sep 23, 2025 | 28,100.00 | 28,400.00 | 28,100.00 | 28,300.00 | 28,300.00 | 0.71% | 663,400 |
| Sep 22, 2025 | 28,400.00 | 28,500.00 | 28,000.00 | 28,100.00 | 28,100.00 | -1.06% | 787,795 |
| Sep 19, 2025 | 28,300.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 0.35% | 780,100 |
| Sep 18, 2025 | 27,900.00 | 28,400.00 | 27,900.00 | 28,300.00 | 28,300.00 | 1.07% | 790,908 |
| Sep 17, 2025 | 28,300.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 743,617 |
| Sep 16, 2025 | 28,600.00 | 28,900.00 | 28,300.00 | 28,300.00 | 28,300.00 | -1.39% | 796,200 |
| Sep 15, 2025 | 28,500.00 | 28,700.00 | 28,300.00 | 28,700.00 | 28,700.00 | 0.70% | 848,200 |
| Sep 12, 2025 | 28,200.00 | 28,500.00 | 28,100.00 | 28,500.00 | 28,500.00 | 1.06% | 908,356 |
| Sep 11, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | -1.40% | 1,022,000 |
| Sep 10, 2025 | 28,400.00 | 28,700.00 | 28,300.00 | 28,600.00 | 28,600.00 | 0.70% | 887,602 |
| Sep 9, 2025 | 28,000.00 | 28,400.00 | 27,900.00 | 28,400.00 | 28,400.00 | 1.07% | 903,300 |
| Sep 8, 2025 | 27,900.00 | 28,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | - | 916,724 |
| Sep 5, 2025 | 28,700.00 | 28,900.00 | 28,100.00 | 28,100.00 | 28,100.00 | -2.09% | 1,070,409 |
| Sep 4, 2025 | 29,100.00 | 29,100.00 | 28,500.00 | 28,700.00 | 28,700.00 | -1.37% | 801,489 |
| Sep 3, 2025 | 28,700.00 | 29,100.00 | 28,400.00 | 29,100.00 | 29,100.00 | 0.69% | 1,030,708 |
| Aug 29, 2025 | 28,600.00 | 28,900.00 | 28,400.00 | 28,900.00 | 28,900.00 | 1.05% | 935,504 |
| Aug 28, 2025 | 28,400.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 0.70% | 958,329 |
| Aug 27, 2025 | 28,100.00 | 28,400.00 | 28,000.00 | 28,400.00 | 28,400.00 | 1.07% | 851,603 |
| Aug 26, 2025 | 27,900.00 | 28,100.00 | 27,700.00 | 28,100.00 | 28,100.00 | 0.72% | 947,114 |
| Aug 25, 2025 | 27,600.00 | 28,000.00 | 27,600.00 | 27,900.00 | 27,900.00 | 0.72% | 1,067,904 |
| Aug 22, 2025 | 28,200.00 | 28,200.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.77% | 1,027,718 |
| Aug 21, 2025 | 27,800.00 | 28,300.00 | 27,800.00 | 28,200.00 | 28,200.00 | 0.71% | 1,084,077 |
| Aug 20, 2025 | 28,600.00 | 28,700.00 | 27,800.00 | 28,000.00 | 28,000.00 | -2.10% | 1,057,404 |
| Aug 19, 2025 | 28,300.00 | 28,600.00 | 28,100.00 | 28,600.00 | 28,600.00 | 1.06% | 979,843 |
| Aug 18, 2025 | 28,000.00 | 28,300.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.71% | 989,200 |
| Aug 15, 2025 | 28,300.00 | 28,500.00 | 28,100.00 | 28,100.00 | 28,100.00 | -0.71% | 701,152 |
| Aug 14, 2025 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.71% | 749,690 |
| Aug 13, 2025 | 27,800.00 | 28,200.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.36% | 842,225 |
| Aug 12, 2025 | 28,300.00 | 28,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.06% | 738,400 |
| Aug 11, 2025 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.71% | 795,561 |
| Aug 8, 2025 | 27,800.00 | 28,100.00 | 27,800.00 | 28,100.00 | 28,100.00 | 0.36% | 824,228 |
| Aug 7, 2025 | 28,000.00 | 28,100.00 | 27,700.00 | 28,000.00 | 28,000.00 | - | 859,931 |
| Aug 6, 2025 | 27,700.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.36% | 949,530 |
| Aug 5, 2025 | 28,100.00 | 28,500.00 | 27,900.00 | 27,900.00 | 27,900.00 | -1.41% | 1,337,428 |
| Aug 4, 2025 | 27,900.00 | 28,300.00 | 27,900.00 | 28,300.00 | 28,300.00 | 0.71% | 1,174,078 |
| Aug 1, 2025 | 27,200.00 | 28,100.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.13% | 1,055,101 |
| Jul 31, 2025 | 27,064.22 | 27,247.71 | 26,972.48 | 27,247.71 | 27,247.71 | 0.68% | 815,910 |
| Jul 30, 2025 | 26,330.28 | 27,064.22 | 26,330.28 | 27,064.22 | 27,064.22 | 1.37% | 873,869 |
| Jul 29, 2025 | 26,788.99 | 26,880.73 | 26,697.25 | 26,697.25 | 26,697.25 | -0.34% | 791,453 |
| Jul 28, 2025 | 26,146.79 | 26,788.99 | 26,146.79 | 26,788.99 | 26,788.99 | 1.74% | 880,083 |
| Jul 25, 2025 | 26,238.53 | 26,422.02 | 26,055.05 | 26,330.28 | 26,330.28 | 0.35% | 623,534 |
| Jul 24, 2025 | 26,238.53 | 26,422.02 | 25,963.30 | 26,238.53 | 26,238.53 | - | 643,102 |
| Jul 23, 2025 | 26,330.28 | 26,513.76 | 26,055.05 | 26,238.53 | 26,238.53 | -0.35% | 773,103 |
| Jul 22, 2025 | 26,330.28 | 26,513.76 | 26,055.05 | 26,330.28 | 26,330.28 | - | 725,396 |
| Jul 21, 2025 | 26,605.51 | 26,788.99 | 26,238.53 | 26,330.28 | 26,330.28 | -1.03% | 561,177 |
| Jul 18, 2025 | 26,422.02 | 26,697.25 | 26,238.53 | 26,605.51 | 26,605.50 | 0.69% | 785,233 |
| Jul 17, 2025 | 26,146.79 | 26,513.76 | 25,963.30 | 26,422.02 | 26,422.02 | 1.05% | 766,551 |