Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 25,400
+200 (0.79%)
At close: Mar 17, 2026
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 25,200.00 | 25,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.79% | 709,212 |
| Mar 16, 2026 | 24,800.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 0.80% | 650,438 |
| Mar 13, 2026 | 25,300.00 | 25,300.00 | 24,800.00 | 25,000.00 | 25,000.00 | -1.19% | 722,588 |
| Mar 12, 2026 | 25,800.00 | 25,900.00 | 25,300.00 | 25,300.00 | 25,300.00 | -1.94% | 800,321 |
| Mar 11, 2026 | 25,400.00 | 26,000.00 | 25,400.00 | 25,800.00 | 25,800.00 | 1.57% | 1,182,100 |
| Mar 10, 2026 | 24,800.00 | 25,400.00 | 24,300.00 | 25,400.00 | 25,400.00 | 2.42% | 1,177,021 |
| Mar 9, 2026 | 27,000.00 | 27,000.00 | 24,500.00 | 24,800.00 | 24,800.00 | -8.15% | 1,428,000 |
| Mar 6, 2026 | 26,800.00 | 27,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 837,004 |
| Mar 5, 2026 | 26,600.00 | 26,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.75% | 1,010,245 |
| Mar 4, 2026 | 27,100.00 | 27,200.00 | 26,200.00 | 26,600.00 | 26,600.00 | -1.85% | 1,213,700 |
| Mar 3, 2026 | 26,800.00 | 27,100.00 | 26,700.00 | 27,100.00 | 27,100.00 | 1.12% | 1,040,630 |
| Mar 2, 2026 | 27,500.00 | 27,600.00 | 26,600.00 | 26,800.00 | 26,800.00 | -2.55% | 1,051,320 |
| Feb 27, 2026 | 27,300.00 | 27,600.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 719,200 |
| Feb 26, 2026 | 27,200.00 | 27,500.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.73% | 1,099,802 |
| Feb 25, 2026 | 27,200.00 | 27,300.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 893,900 |
| Feb 24, 2026 | 27,600.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.09% | 964,060 |
| Feb 23, 2026 | 27,300.00 | 27,700.00 | 27,200.00 | 27,600.00 | 27,600.00 | 0.36% | 838,006 |
| Feb 13, 2026 | 27,400.00 | 27,600.00 | 27,100.00 | 27,500.00 | 27,500.00 | 0.36% | 813,620 |
| Feb 12, 2026 | 27,200.00 | 27,600.00 | 27,000.00 | 27,400.00 | 27,400.00 | - | 1,067,900 |
| Feb 11, 2026 | 27,100.00 | 27,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | 1.11% | 1,190,950 |
| Feb 10, 2026 | 26,900.00 | 27,400.00 | 26,900.00 | 27,100.00 | 27,100.00 | - | 1,253,000 |
| Feb 9, 2026 | 26,800.00 | 27,300.00 | 26,700.00 | 27,100.00 | 27,100.00 | 0.74% | 1,288,194 |
| Feb 6, 2026 | 27,200.00 | 27,200.00 | 26,500.00 | 26,900.00 | 26,900.00 | -1.10% | 1,193,400 |
| Feb 5, 2026 | 27,000.00 | 27,500.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 1,288,800 |
| Feb 4, 2026 | 27,200.00 | 27,300.00 | 26,900.00 | 27,100.00 | 27,100.00 | -0.37% | 1,340,920 |
| Feb 3, 2026 | 27,100.00 | 27,400.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 1,390,535 |
| Feb 2, 2026 | 27,500.00 | 27,500.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.45% | 1,418,901 |
| 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 |