Skip to main content
logo
Nam Mekong Group JSC (HNX:VC3)
Vietnam flag Vietnam · Delayed Price · Currency is VND
23,500
+100 (0.43%)
At close: Aug 28, 2026

Nam Mekong Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623,100.0023,500.0022,800.0023,500.0023,500.000.43%1,469,901
Aug 27, 202623,000.0023,500.0023,000.0023,400.0023,400.001.43%1,356,468
Aug 26, 202623,348.8423,348.8422,790.7023,069.7723,069.77-0.80%684,713
Aug 25, 202623,441.8623,441.8622,883.7223,255.8123,255.81-0.79%1,108,905
Aug 24, 202623,348.8423,534.8822,976.7423,441.8623,441.860.40%1,025,322
Aug 21, 202623,162.7923,348.8422,325.5823,348.8423,348.840.80%1,427,099
Aug 20, 202622,883.7223,162.7922,790.7023,162.7923,162.790.81%1,103,165
Aug 19, 202622,790.7023,069.7722,697.6722,976.7422,976.740.41%1,796,319
Aug 18, 202623,720.9323,720.9322,604.6522,883.7222,883.72-3.53%1,455,550
Aug 17, 202623,441.8623,720.9323,348.8423,720.9323,720.930.39%1,539,077
Aug 14, 202623,720.9323,813.9523,534.8823,627.9123,627.91-0.78%1,305,602
Aug 13, 202624,000.0024,093.0223,813.9523,813.9523,813.95-0.78%1,482,532
Aug 12, 202623,906.9824,000.0023,720.9324,000.0024,000.000.39%1,199,710
Aug 11, 202624,093.0224,093.0223,813.9523,906.9823,906.98-0.77%933,053
Aug 10, 202623,813.9524,093.0223,720.9324,093.0224,093.020.78%914,441
Aug 7, 202623,813.9524,000.0023,627.9123,906.9823,906.980.39%1,365,035
Aug 6, 202623,627.9123,906.9823,627.9123,813.9523,813.95-1,244,743
Aug 5, 202623,720.9324,000.0023,627.9123,813.9523,813.95-960,558
Aug 4, 202624,000.0024,000.0023,627.9123,813.9523,813.95-0.78%1,166,399
Aug 3, 202623,627.9124,000.0023,534.8824,000.0024,000.001.18%1,566,812
Jul 31, 202624,000.0024,000.0023,627.9123,720.9323,720.93-1.16%941,271
Jul 30, 202623,627.9124,093.0223,627.9124,000.0024,000.000.78%1,337,696
Jul 29, 202623,720.9323,906.9823,441.8623,813.9523,813.950.39%1,337,730
Jul 28, 202623,348.8423,720.9323,069.7723,720.9323,720.930.79%1,242,592
Jul 27, 202623,348.8423,813.9523,162.7923,534.8823,534.880.40%1,406,207
Jul 24, 202623,813.9523,813.9523,441.8623,441.8623,441.86-1.56%1,602,594
Jul 23, 202624,000.0024,000.0023,255.8123,813.9523,813.95-0.78%2,252,130
Jul 22, 202623,813.9524,093.0223,627.9124,000.0024,000.000.39%2,086,145
Jul 21, 202623,627.9123,906.9823,441.8623,906.9823,906.980.78%1,868,888
Jul 20, 202624,000.0024,186.0523,534.8823,720.9323,720.93-1.92%1,731,610
Jul 17, 202624,372.0924,465.1224,186.0524,186.0524,186.05-1.14%904,828
Jul 16, 202624,651.1624,651.1624,372.0924,465.1224,465.12-0.75%1,476,836
Jul 15, 202624,837.2124,837.2124,372.0924,651.1624,651.16-0.75%1,631,742
Jul 14, 202624,837.2124,930.2324,558.1424,837.2124,837.21-1,479,987
Jul 13, 202624,651.1625,116.2824,372.0924,837.2124,837.210.75%1,108,217
Jul 10, 202624,558.1424,651.1624,372.0924,651.1624,651.160.38%1,240,550
Jul 9, 202624,651.1624,651.1624,372.0924,558.1424,558.14-0.38%1,320,316
Jul 8, 202624,186.0524,651.1624,093.0224,651.1624,651.161.15%1,636,371
Jul 7, 202624,465.1224,465.1224,093.0224,372.0924,372.09-0.38%1,734,405
Jul 6, 202624,744.1924,744.1924,372.0924,465.1224,465.12-1.13%1,646,886
Jul 3, 202624,930.2324,930.2324,651.1624,744.1924,744.19-0.75%804,749
Jul 2, 202625,116.2825,116.2824,744.1924,930.2324,930.23-0.74%1,219,912
Jul 1, 202624,837.2125,395.3524,651.1625,116.2825,116.280.75%1,679,634
Jun 30, 202624,744.1924,930.2324,558.1424,930.2324,930.230.75%1,049,743
Jun 29, 202624,465.1224,744.1924,465.1224,744.1924,744.190.38%1,449,324
Jun 26, 202624,558.1424,651.1624,372.0924,651.1624,651.160.38%1,257,252
Jun 25, 202624,744.1924,837.2124,465.1224,558.1424,558.14-0.75%1,887,377
Jun 24, 202624,651.1624,744.1924,465.1224,744.1924,744.190.38%1,405,278
Jun 23, 202624,372.0925,116.2824,372.0924,651.1624,651.160.76%1,357,628
Jun 22, 202624,279.0724,558.1424,279.0724,465.1224,465.12-579,656