Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 28,200
+200 (0.71%)
At close: Dec 4, 2025
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |