Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 28,200
-400 (-1.40%)
At close: Oct 23, 2025
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |