Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 25,500
-500 (-1.92%)
At close: Jul 20, 2026
Nam Mekong Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25,800.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,500.00 | -1.92% | 1,610,800 |
| Jul 17, 2026 | 26,200.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.14% | 841,701 |
| Jul 16, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.75% | 1,373,801 |
| Jul 15, 2026 | 26,700.00 | 26,700.00 | 26,200.00 | 26,500.00 | 26,500.00 | -0.75% | 1,517,900 |
| Jul 14, 2026 | 26,700.00 | 26,800.00 | 26,400.00 | 26,700.00 | 26,700.00 | - | 1,376,733 |
| Jul 13, 2026 | 26,500.00 | 27,000.00 | 26,200.00 | 26,700.00 | 26,700.00 | 0.75% | 1,030,900 |
| Jul 10, 2026 | 26,400.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.38% | 1,154,000 |
| Jul 9, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.38% | 1,228,201 |
| Jul 8, 2026 | 26,000.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | 1.15% | 1,522,206 |
| Jul 7, 2026 | 26,300.00 | 26,300.00 | 25,900.00 | 26,200.00 | 26,200.00 | -0.38% | 1,613,400 |
| Jul 6, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,300.00 | 26,300.00 | -1.13% | 1,531,987 |
| Jul 3, 2026 | 26,800.00 | 26,800.00 | 26,500.00 | 26,600.00 | 26,600.00 | -0.75% | 748,604 |
| Jul 2, 2026 | 27,000.00 | 27,000.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.74% | 1,134,802 |
| Jul 1, 2026 | 26,700.00 | 27,300.00 | 26,500.00 | 27,000.00 | 27,000.00 | 0.75% | 1,562,451 |
| Jun 30, 2026 | 26,600.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.75% | 976,506 |
| Jun 29, 2026 | 26,300.00 | 26,600.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 1,348,209 |
| Jun 26, 2026 | 26,400.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.38% | 1,169,537 |
| Jun 25, 2026 | 26,600.00 | 26,700.00 | 26,300.00 | 26,400.00 | 26,400.00 | -0.75% | 1,755,700 |
| Jun 24, 2026 | 26,500.00 | 26,600.00 | 26,300.00 | 26,600.00 | 26,600.00 | 0.38% | 1,307,236 |
| Jun 23, 2026 | 26,200.00 | 27,000.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 1,262,910 |
| Jun 22, 2026 | 26,100.00 | 26,400.00 | 26,100.00 | 26,300.00 | 26,300.00 | - | 539,215 |
| Jun 19, 2026 | 26,400.00 | 26,600.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 1,055,573 |
| Jun 18, 2026 | 26,600.00 | 26,800.00 | 26,400.00 | 26,500.00 | 26,500.00 | -0.75% | 1,019,400 |
| Jun 17, 2026 | 26,600.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 0.38% | 914,656 |
| Jun 16, 2026 | 26,200.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.76% | 1,080,304 |
| Jun 15, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 1,076,635 |
| Jun 12, 2026 | 26,100.00 | 26,900.00 | 26,100.00 | 26,600.00 | 26,600.00 | 1.14% | 1,309,877 |
| Jun 11, 2026 | 26,100.00 | 26,400.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.38% | 1,051,102 |
| Jun 10, 2026 | 26,200.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 1,075,100 |
| Jun 9, 2026 | 25,800.00 | 26,200.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.77% | 1,125,901 |
| Jun 8, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | - | 1,273,841 |
| Jun 5, 2026 | 25,600.00 | 26,000.00 | 25,600.00 | 26,000.00 | 26,000.00 | 0.78% | 1,574,188 |
| Jun 4, 2026 | 25,900.00 | 25,900.00 | 25,500.00 | 25,800.00 | 25,800.00 | -0.39% | 1,368,500 |
| Jun 3, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.38% | 663,821 |
| Jun 2, 2026 | 26,000.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | - | 751,002 |
| Jun 1, 2026 | 25,800.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | 0.39% | 1,086,202 |
| May 29, 2026 | 25,800.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | - | 1,098,310 |
| May 28, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,900.00 | 25,900.00 | -0.38% | 871,108 |
| May 27, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.76% | 1,238,312 |
| May 26, 2026 | 26,000.00 | 26,200.00 | 25,800.00 | 26,200.00 | 26,200.00 | 0.77% | 1,543,205 |
| May 25, 2026 | 25,800.00 | 26,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | - | 1,911,426 |
| May 22, 2026 | 26,100.00 | 26,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.38% | 1,675,603 |
| May 21, 2026 | 25,900.00 | 26,100.00 | 25,800.00 | 26,100.00 | 26,100.00 | - | 1,357,575 |
| May 20, 2026 | 26,300.00 | 26,300.00 | 25,600.00 | 26,100.00 | 26,100.00 | -0.76% | 1,605,677 |
| May 19, 2026 | 26,100.00 | 26,300.00 | 26,100.00 | 26,300.00 | 26,300.00 | 0.38% | 1,646,231 |
| May 18, 2026 | 26,300.00 | 26,300.00 | 26,000.00 | 26,200.00 | 26,200.00 | -0.38% | 474,023 |
| May 15, 2026 | 26,500.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.38% | 1,329,444 |
| May 14, 2026 | 26,200.00 | 26,400.00 | 26,100.00 | 26,400.00 | 26,400.00 | 0.38% | 1,354,273 |
| May 13, 2026 | 26,400.00 | 26,400.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.38% | 482,200 |
| May 12, 2026 | 26,000.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.76% | 1,335,712 |