Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 27,200
-400 (-1.45%)
At close: Dec 23, 2025
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 27,200.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 771,321 |
| Dec 23, 2025 | 27,600.00 | 27,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | -1.45% | 1,436,126 |
| Dec 22, 2025 | 27,300.00 | 27,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1.10% | 832,821 |
| Dec 19, 2025 | 26,700.00 | 27,400.00 | 26,600.00 | 27,300.00 | 27,300.00 | 1.87% | 840,349 |
| Dec 18, 2025 | 27,100.00 | 27,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 907,401 |
| Dec 17, 2025 | 27,400.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.09% | 718,904 |
| Dec 16, 2025 | 27,200.00 | 27,500.00 | 26,800.00 | 27,400.00 | 27,400.00 | 0.74% | 1,002,401 |
| Dec 15, 2025 | 26,600.00 | 27,200.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.49% | 755,400 |
| Dec 12, 2025 | 27,100.00 | 27,400.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.47% | 723,504 |
| Dec 11, 2025 | 26,600.00 | 27,300.00 | 26,600.00 | 27,200.00 | 27,200.00 | 1.87% | 1,138,100 |
| Dec 10, 2025 | 27,200.00 | 27,300.00 | 26,700.00 | 26,700.00 | 26,700.00 | -1.84% | 930,101 |
| Dec 9, 2025 | 26,600.00 | 27,200.00 | 26,400.00 | 27,200.00 | 27,200.00 | 1.49% | 1,166,646 |
| Dec 8, 2025 | 27,200.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | -1.47% | 998,652 |
| 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 |