Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 27,300
+200 (0.74%)
At close: Jan 29, 2026
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27,300.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.73% | 1,287,100 |
| Jan 29, 2026 | 26,900.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.74% | 1,250,620 |
| Jan 28, 2026 | 26,900.00 | 27,300.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.37% | 1,390,501 |
| Jan 27, 2026 | 26,800.00 | 27,300.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.37% | 1,311,015 |
| Jan 26, 2026 | 27,100.00 | 27,100.00 | 26,700.00 | 26,900.00 | 26,900.00 | -0.74% | 1,276,405 |
| Jan 23, 2026 | 27,600.00 | 27,600.00 | 27,000.00 | 27,100.00 | 27,100.00 | -1.81% | 1,375,153 |
| Jan 22, 2026 | 27,300.00 | 27,800.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1.10% | 1,426,900 |
| Jan 21, 2026 | 27,300.00 | 27,400.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 1,075,953 |
| Jan 20, 2026 | 27,700.00 | 27,700.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.44% | 1,116,459 |
| Jan 19, 2026 | 27,300.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 1.47% | 1,406,815 |
| Jan 16, 2026 | 27,000.00 | 27,400.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1.11% | 1,035,603 |
| Jan 15, 2026 | 27,300.00 | 27,300.00 | 26,700.00 | 27,000.00 | 27,000.00 | -1.10% | 1,170,204 |
| Jan 14, 2026 | 27,700.00 | 27,700.00 | 27,200.00 | 27,300.00 | 27,300.00 | -1.44% | 1,048,205 |
| Jan 13, 2026 | 27,500.00 | 27,700.00 | 27,200.00 | 27,700.00 | 27,700.00 | 0.73% | 1,191,858 |
| Jan 12, 2026 | 27,000.00 | 27,500.00 | 26,700.00 | 27,500.00 | 27,500.00 | 1.85% | 1,217,485 |
| Jan 9, 2026 | 26,800.00 | 27,100.00 | 26,300.00 | 27,000.00 | 27,000.00 | 0.75% | 1,159,401 |
| Jan 8, 2026 | 27,100.00 | 27,300.00 | 26,800.00 | 26,800.00 | 26,800.00 | -1.11% | 921,800 |
| Jan 7, 2026 | 27,000.00 | 27,200.00 | 26,600.00 | 27,100.00 | 27,100.00 | 0.37% | 1,026,531 |
| Jan 6, 2026 | 27,400.00 | 27,400.00 | 26,500.00 | 27,000.00 | 27,000.00 | -0.74% | 1,155,510 |
| Jan 5, 2026 | 27,000.00 | 27,300.00 | 26,200.00 | 27,200.00 | 27,200.00 | 0.74% | 991,801 |
| Dec 31, 2025 | 26,900.00 | 27,000.00 | 25,800.00 | 27,000.00 | 27,000.00 | 0.37% | 785,652 |
| Dec 30, 2025 | 27,300.00 | 27,400.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.47% | 894,870 |
| Dec 29, 2025 | 27,000.00 | 27,400.00 | 27,000.00 | 27,300.00 | 27,300.00 | 1.11% | 725,813 |
| Dec 26, 2025 | 26,900.00 | 27,200.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.37% | 1,158,611 |
| Dec 25, 2025 | 26,900.00 | 27,300.00 | 26,800.00 | 26,900.00 | 26,900.00 | - | 1,173,594 |
| 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 |