Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 26,300
+100 (0.38%)
At close: Apr 24, 2026
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26,000.00 | 26,300.00 | 25,900.00 | 26,300.00 | 26,300.00 | 0.38% | 1,465,750 |
| Apr 23, 2026 | 26,400.00 | 26,400.00 | 25,900.00 | 26,200.00 | 26,200.00 | -0.76% | 944,806 |
| Apr 22, 2026 | 26,200.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.38% | 1,790,058 |
| Apr 21, 2026 | 26,500.00 | 26,500.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.75% | 922,100 |
| Apr 20, 2026 | 26,300.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 0.76% | 1,715,306 |
| Apr 17, 2026 | 26,400.00 | 26,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -0.38% | 1,602,001 |
| Apr 16, 2026 | 26,500.00 | 26,500.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.38% | 1,595,724 |
| Apr 15, 2026 | 26,100.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.38% | 1,620,701 |
| Apr 14, 2026 | 26,600.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.75% | 1,131,202 |
| Apr 13, 2026 | 26,500.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | 0.38% | 1,415,373 |
| Apr 10, 2026 | 26,800.00 | 26,800.00 | 26,100.00 | 26,500.00 | 26,500.00 | -1.12% | 1,244,978 |
| Apr 9, 2026 | 26,700.00 | 26,800.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 1,811,385 |
| Apr 8, 2026 | 26,100.00 | 26,700.00 | 26,100.00 | 26,700.00 | 26,700.00 | 1.91% | 1,379,600 |
| Apr 7, 2026 | 26,400.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | -0.76% | 1,900,511 |
| Apr 6, 2026 | 26,600.00 | 26,600.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.75% | 1,460,979 |
| Apr 3, 2026 | 26,400.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | 0.38% | 1,584,120 |
| Apr 2, 2026 | 26,700.00 | 26,700.00 | 26,300.00 | 26,500.00 | 26,500.00 | -0.75% | 1,566,900 |
| Apr 1, 2026 | 26,500.00 | 26,800.00 | 26,200.00 | 26,700.00 | 26,700.00 | 0.75% | 1,407,756 |
| Mar 31, 2026 | 25,900.00 | 26,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | 1.15% | 1,655,801 |
| Mar 30, 2026 | 26,200.00 | 26,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | - | 1,427,009 |
| Mar 27, 2026 | 26,000.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 0.77% | 1,045,400 |
| Mar 26, 2026 | 26,200.00 | 26,200.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.76% | 1,126,918 |
| Mar 25, 2026 | 26,000.00 | 26,200.00 | 25,700.00 | 26,200.00 | 26,200.00 | 0.77% | 797,200 |
| Mar 24, 2026 | 25,400.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | 1.96% | 1,024,019 |
| Mar 23, 2026 | 25,400.00 | 25,600.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.78% | 1,039,900 |
| Mar 20, 2026 | 25,500.00 | 25,700.00 | 25,200.00 | 25,700.00 | 25,700.00 | 0.39% | 810,814 |
| Mar 19, 2026 | 25,200.00 | 25,600.00 | 25,000.00 | 25,600.00 | 25,600.00 | 0.39% | 1,118,020 |
| Mar 18, 2026 | 25,200.00 | 25,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | 0.39% | 800,308 |
| 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 |