Skip to main content
Nam Mekong Group JSC (HNX:VC3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
26,800
+200 (0.75%)
At close: Mar 5, 2026

Nam Mekong Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626,800.0027,000.0026,700.0027,000.0027,000.000.75%837,004
Mar 5, 202626,600.0026,800.0026,500.0026,800.0026,800.000.75%1,010,245
Mar 4, 202627,100.0027,200.0026,200.0026,600.0026,600.00-1.85%1,213,700
Mar 3, 202626,800.0027,100.0026,700.0027,100.0027,100.001.12%1,040,630
Mar 2, 202627,500.0027,600.0026,600.0026,800.0026,800.00-2.55%1,051,320
Feb 27, 202627,300.0027,600.0027,300.0027,500.0027,500.00-719,200
Feb 26, 202627,200.0027,500.0027,100.0027,500.0027,500.000.73%1,099,802
Feb 25, 202627,200.0027,300.0027,100.0027,300.0027,300.00-893,900
Feb 24, 202627,600.0027,600.0027,100.0027,300.0027,300.00-1.09%964,060
Feb 23, 202627,300.0027,700.0027,200.0027,600.0027,600.000.36%838,006
Feb 13, 202627,400.0027,600.0027,100.0027,500.0027,500.000.36%813,620
Feb 12, 202627,200.0027,600.0027,000.0027,400.0027,400.00-1,067,900
Feb 11, 202627,100.0027,500.0027,000.0027,400.0027,400.001.11%1,190,950
Feb 10, 202626,900.0027,400.0026,900.0027,100.0027,100.00-1,253,000
Feb 9, 202626,800.0027,300.0026,700.0027,100.0027,100.000.74%1,288,194
Feb 6, 202627,200.0027,200.0026,500.0026,900.0026,900.00-1.10%1,193,400
Feb 5, 202627,000.0027,500.0026,900.0027,200.0027,200.000.37%1,288,800
Feb 4, 202627,200.0027,300.0026,900.0027,100.0027,100.00-0.37%1,340,920
Feb 3, 202627,100.0027,400.0026,900.0027,200.0027,200.000.37%1,390,535
Feb 2, 202627,500.0027,500.0026,800.0027,100.0027,100.00-1.45%1,418,901
Jan 30, 202627,300.0027,500.0027,100.0027,500.0027,500.000.73%1,287,100
Jan 29, 202626,900.0027,500.0026,900.0027,300.0027,300.000.74%1,250,620
Jan 28, 202626,900.0027,300.0026,800.0027,100.0027,100.000.37%1,390,501
Jan 27, 202626,800.0027,300.0026,800.0027,000.0027,000.000.37%1,311,015
Jan 26, 202627,100.0027,100.0026,700.0026,900.0026,900.00-0.74%1,276,405
Jan 23, 202627,600.0027,600.0027,000.0027,100.0027,100.00-1.81%1,375,153
Jan 22, 202627,300.0027,800.0027,300.0027,600.0027,600.001.10%1,426,900
Jan 21, 202627,300.0027,400.0027,100.0027,300.0027,300.00-1,075,953
Jan 20, 202627,700.0027,700.0027,100.0027,300.0027,300.00-1.44%1,116,459
Jan 19, 202627,300.0027,700.0027,000.0027,700.0027,700.001.47%1,406,815
Jan 16, 202627,000.0027,400.0026,800.0027,300.0027,300.001.11%1,035,603
Jan 15, 202627,300.0027,300.0026,700.0027,000.0027,000.00-1.10%1,170,204
Jan 14, 202627,700.0027,700.0027,200.0027,300.0027,300.00-1.44%1,048,205
Jan 13, 202627,500.0027,700.0027,200.0027,700.0027,700.000.73%1,191,858
Jan 12, 202627,000.0027,500.0026,700.0027,500.0027,500.001.85%1,217,485
Jan 9, 202626,800.0027,100.0026,300.0027,000.0027,000.000.75%1,159,401
Jan 8, 202627,100.0027,300.0026,800.0026,800.0026,800.00-1.11%921,800
Jan 7, 202627,000.0027,200.0026,600.0027,100.0027,100.000.37%1,026,531
Jan 6, 202627,400.0027,400.0026,500.0027,000.0027,000.00-0.74%1,155,510
Jan 5, 202627,000.0027,300.0026,200.0027,200.0027,200.000.74%991,801
Dec 31, 202526,900.0027,000.0025,800.0027,000.0027,000.000.37%785,652
Dec 30, 202527,300.0027,400.0026,900.0026,900.0026,900.00-1.47%894,870
Dec 29, 202527,000.0027,400.0027,000.0027,300.0027,300.001.11%725,813
Dec 26, 202526,900.0027,200.0026,700.0027,000.0027,000.000.37%1,158,611
Dec 25, 202526,900.0027,300.0026,800.0026,900.0026,900.00-1,173,594
Dec 24, 202527,200.0027,300.0026,900.0026,900.0026,900.00-1.10%771,321
Dec 23, 202527,600.0027,600.0027,100.0027,200.0027,200.00-1.45%1,436,126
Dec 22, 202527,300.0027,700.0027,300.0027,600.0027,600.001.10%832,821
Dec 19, 202526,700.0027,400.0026,600.0027,300.0027,300.001.87%840,349
Dec 18, 202527,100.0027,400.0026,800.0026,800.0026,800.00-1.11%907,401
Dec 17, 202527,400.0027,400.0026,800.0027,100.0027,100.00-1.09%718,904
Dec 16, 202527,200.0027,500.0026,800.0027,400.0027,400.000.74%1,002,401
Dec 15, 202526,600.0027,200.0026,600.0027,200.0027,200.001.49%755,400
Dec 12, 202527,100.0027,400.0026,800.0026,800.0026,800.00-1.47%723,504
Dec 11, 202526,600.0027,300.0026,600.0027,200.0027,200.001.87%1,138,100
Dec 10, 202527,200.0027,300.0026,700.0026,700.0026,700.00-1.84%930,101
Dec 9, 202526,600.0027,200.0026,400.0027,200.0027,200.001.49%1,166,646
Dec 8, 202527,200.0027,400.0026,500.0026,800.0026,800.00-1.47%998,652
Dec 5, 202528,200.0028,300.0027,100.0027,200.0027,200.00-3.55%1,079,216
Dec 4, 202528,000.0028,200.0027,600.0028,200.0028,200.000.71%832,446
Dec 3, 202527,600.0028,000.0027,300.0028,000.0028,000.001.45%827,001
Dec 2, 202527,500.0027,600.0027,100.0027,600.0027,600.000.36%885,622
Dec 1, 202527,300.0027,800.0027,200.0027,500.0027,500.000.36%959,223
Nov 28, 202527,800.0028,100.0027,400.0027,400.0027,400.00-1.44%866,504
Nov 27, 202528,200.0028,200.0027,700.0027,800.0027,800.00-1.42%826,982
Nov 26, 202527,900.0028,200.0027,600.0028,200.0028,200.001.08%1,156,311
Nov 25, 202527,900.0028,000.0027,600.0027,900.0027,900.00-833,601
Nov 24, 202527,700.0027,900.0027,400.0027,900.0027,900.000.72%901,801
Nov 21, 202527,500.0027,700.0027,100.0027,700.0027,700.000.73%998,501
Nov 20, 202527,300.0027,500.0027,000.0027,500.0027,500.000.73%1,033,053
Nov 19, 202527,700.0027,900.0027,300.0027,300.0027,300.00-1.44%989,130
Nov 18, 202528,100.0028,300.0027,700.0027,700.0027,700.00-1.42%1,220,910
Nov 17, 202528,300.0028,300.0027,500.0028,100.0028,100.000.72%1,080,700
Nov 14, 202527,700.0028,000.0027,400.0027,900.0027,900.000.72%946,168
Nov 13, 202528,000.0028,000.0027,500.0027,700.0027,700.00-1.07%872,206
Nov 12, 202527,700.0028,200.0027,400.0028,000.0028,000.001.08%987,831
Nov 11, 202526,800.0027,700.0026,600.0027,700.0027,700.003.36%1,104,501
Nov 10, 202526,900.0027,400.0026,700.0026,800.0026,800.00-0.74%1,134,011
Nov 7, 202527,400.0027,400.0026,700.0027,000.0027,000.00-1.46%989,501
Nov 6, 202527,900.0028,100.0027,200.0027,400.0027,400.00-1.79%1,189,705
Nov 5, 202527,600.0028,000.0027,300.0027,900.0027,900.000.36%1,048,302
Nov 4, 202527,000.0027,800.0026,400.0027,800.0027,800.002.58%944,800
Nov 3, 202528,100.0028,200.0027,100.0027,100.0027,100.00-3.56%1,140,805
Oct 31, 202529,000.0029,100.0028,100.0028,100.0028,100.00-3.10%895,408
Oct 30, 202528,800.0029,100.0028,600.0029,000.0029,000.000.69%998,191
Oct 29, 202528,300.0028,800.0028,200.0028,800.0028,800.001.77%1,048,118
Oct 28, 202528,700.0028,700.0028,200.0028,300.0028,300.00-0.35%848,621
Oct 27, 202528,600.0028,800.0028,400.0028,400.0028,400.00-1.05%845,923
Oct 24, 202527,900.0028,800.0027,900.0028,700.0028,700.001.77%1,088,054
Oct 23, 202528,600.0028,600.0028,100.0028,200.0028,200.00-1.40%965,901
Oct 22, 202528,600.0028,700.0027,600.0028,600.0028,600.00-990,909
Oct 21, 202528,200.0028,900.0027,900.0028,600.0028,600.001.42%983,915
Oct 20, 202528,600.0028,600.0028,100.0028,200.0028,200.00-1.40%1,035,908
Oct 17, 202529,200.0029,200.0028,500.0028,600.0028,600.00-2.05%880,812
Oct 16, 202528,900.0029,400.0028,500.0029,200.0029,200.001.04%815,656
Oct 15, 202528,600.0028,900.0028,300.0028,900.0028,900.001.05%825,467
Oct 14, 202528,200.0028,600.0027,900.0028,600.0028,600.001.42%822,522
Oct 13, 202527,800.0028,200.0027,200.0028,200.0028,200.001.44%952,321
Oct 10, 202527,600.0027,800.0027,400.0027,800.0027,800.000.72%734,514
Oct 9, 202528,000.0028,100.0027,600.0027,600.0027,600.00-1.43%672,976