Nam Mekong Group JSC (HNX:VC3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
27,700
-300 (-1.07%)
At close: Oct 3, 2025

Nam Mekong Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202528,000.0028,100.0027,500.0027,700.0027,700.00-1.07%719,901
Oct 2, 202527,800.0028,000.0027,700.0028,000.0028,000.000.72%777,964
Oct 1, 202527,400.0027,800.0027,200.0027,800.0027,800.001.46%833,921
Sep 30, 202528,300.0028,400.0027,100.0027,400.0027,400.00-3.18%895,801
Sep 29, 202528,500.0028,700.0028,300.0028,300.0028,300.00-0.70%701,251
Sep 26, 202528,700.0028,900.0028,500.0028,500.0028,500.00-1.04%769,406
Sep 25, 202528,500.0028,800.0028,300.0028,800.0028,800.001.05%729,400
Sep 24, 202528,300.0028,500.0028,100.0028,500.0028,500.000.71%614,203
Sep 23, 202528,100.0028,400.0028,100.0028,300.0028,300.000.71%663,400
Sep 22, 202528,400.0028,500.0028,000.0028,100.0028,100.00-1.06%787,795
Sep 19, 202528,300.0028,400.0028,000.0028,400.0028,400.000.35%780,100
Sep 18, 202527,900.0028,400.0027,900.0028,300.0028,300.001.07%790,908
Sep 17, 202528,300.0028,400.0028,000.0028,000.0028,000.00-1.06%743,617
Sep 16, 202528,600.0028,900.0028,300.0028,300.0028,300.00-1.39%796,200
Sep 15, 202528,500.0028,700.0028,300.0028,700.0028,700.000.70%848,200
Sep 12, 202528,200.0028,500.0028,100.0028,500.0028,500.001.06%908,356
Sep 11, 202528,600.0028,600.0028,000.0028,200.0028,200.00-1.40%1,022,000
Sep 10, 202528,400.0028,700.0028,300.0028,600.0028,600.000.70%887,602
Sep 9, 202528,000.0028,400.0027,900.0028,400.0028,400.001.07%903,300
Sep 8, 202527,900.0028,200.0027,900.0028,100.0028,100.00-916,724
Sep 5, 202528,700.0028,900.0028,100.0028,100.0028,100.00-2.09%1,070,409
Sep 4, 202529,100.0029,100.0028,500.0028,700.0028,700.00-1.37%801,489
Sep 3, 202528,700.0029,100.0028,400.0029,100.0029,100.000.69%1,030,708
Aug 29, 202528,600.0028,900.0028,400.0028,900.0028,900.001.05%935,504
Aug 28, 202528,400.0028,600.0028,100.0028,600.0028,600.000.70%958,329
Aug 27, 202528,100.0028,400.0028,000.0028,400.0028,400.001.07%851,603
Aug 26, 202527,900.0028,100.0027,700.0028,100.0028,100.000.72%947,114
Aug 25, 202527,600.0028,000.0027,600.0027,900.0027,900.000.72%1,067,904
Aug 22, 202528,200.0028,200.0027,600.0027,700.0027,700.00-1.77%1,027,718
Aug 21, 202527,800.0028,300.0027,800.0028,200.0028,200.000.71%1,084,077
Aug 20, 202528,600.0028,700.0027,800.0028,000.0028,000.00-2.10%1,057,404
Aug 19, 202528,300.0028,600.0028,100.0028,600.0028,600.001.06%979,843
Aug 18, 202528,000.0028,300.0028,000.0028,300.0028,300.000.71%989,200
Aug 15, 202528,300.0028,500.0028,100.0028,100.0028,100.00-0.71%701,152
Aug 14, 202528,100.0028,300.0027,900.0028,300.0028,300.000.71%749,690
Aug 13, 202527,800.0028,200.0027,800.0028,100.0028,100.000.36%842,225
Aug 12, 202528,300.0028,400.0028,000.0028,000.0028,000.00-1.06%738,400
Aug 11, 202528,100.0028,300.0027,900.0028,300.0028,300.000.71%795,561
Aug 8, 202527,800.0028,100.0027,800.0028,100.0028,100.000.36%824,228
Aug 7, 202528,000.0028,100.0027,700.0028,000.0028,000.00-859,931
Aug 6, 202527,700.0028,000.0027,500.0028,000.0028,000.000.36%949,530
Aug 5, 202528,100.0028,500.0027,900.0027,900.0027,900.00-1.41%1,337,428
Aug 4, 202527,900.0028,300.0027,900.0028,300.0028,300.000.71%1,174,078
Aug 1, 202527,200.0028,100.0027,200.0028,100.0028,100.003.13%1,055,101
Jul 31, 202527,064.2227,247.7126,972.4827,247.7127,247.710.68%815,910
Jul 30, 202526,330.2827,064.2226,330.2827,064.2227,064.221.37%873,869
Jul 29, 202526,788.9926,880.7326,697.2526,697.2526,697.25-0.34%791,453
Jul 28, 202526,146.7926,788.9926,146.7926,788.9926,788.991.74%880,083
Jul 25, 202526,238.5326,422.0226,055.0526,330.2826,330.280.35%623,534
Jul 24, 202526,238.5326,422.0225,963.3026,238.5326,238.53-643,102