Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 23,800
-200 (-0.83%)
At close: Sep 18, 2026
Nam Mekong Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24,000.00 | 24,200.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 1,296,101 |
| Sep 17, 2026 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 0.42% | 1,250,020 |
| Sep 16, 2026 | 23,800.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 0.42% | 1,141,700 |
| Sep 15, 2026 | 23,500.00 | 23,900.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.28% | 1,107,314 |
| Sep 14, 2026 | 23,200.00 | 23,600.00 | 23,200.00 | 23,500.00 | 23,500.00 | 0.86% | 1,562,000 |
| Sep 11, 2026 | 23,700.00 | 23,700.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.69% | 937,343 |
| Sep 10, 2026 | 23,500.00 | 23,700.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.42% | 1,004,602 |
| Sep 9, 2026 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 937,973 |
| Sep 8, 2026 | 23,600.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,800.00 | 0.85% | 1,092,952 |
| Sep 7, 2026 | 23,800.00 | 23,900.00 | 23,600.00 | 23,600.00 | 23,600.00 | -0.84% | 1,280,367 |
| Sep 4, 2026 | 23,500.00 | 23,900.00 | 23,500.00 | 23,800.00 | 23,800.00 | 0.42% | 1,202,512 |
| Sep 3, 2026 | 23,500.00 | 23,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 0.85% | 1,477,902 |
| Aug 28, 2026 | 23,100.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 0.43% | 1,469,901 |
| Aug 27, 2026 | 23,000.00 | 23,500.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1.43% | 1,356,468 |
| Aug 26, 2026 | 23,348.84 | 23,348.84 | 22,790.70 | 23,069.77 | 23,069.77 | -0.80% | 684,713 |
| Aug 25, 2026 | 23,441.86 | 23,441.86 | 22,883.72 | 23,255.81 | 23,255.81 | -0.79% | 1,108,905 |
| Aug 24, 2026 | 23,348.84 | 23,534.88 | 22,976.74 | 23,441.86 | 23,441.86 | 0.40% | 1,025,322 |
| Aug 21, 2026 | 23,162.79 | 23,348.84 | 22,325.58 | 23,348.84 | 23,348.84 | 0.80% | 1,427,099 |
| Aug 20, 2026 | 22,883.72 | 23,162.79 | 22,790.70 | 23,162.79 | 23,162.79 | 0.81% | 1,103,165 |
| Aug 19, 2026 | 22,790.70 | 23,069.77 | 22,697.67 | 22,976.74 | 22,976.74 | 0.41% | 1,796,319 |
| Aug 18, 2026 | 23,720.93 | 23,720.93 | 22,604.65 | 22,883.72 | 22,883.72 | -3.53% | 1,455,550 |
| Aug 17, 2026 | 23,441.86 | 23,720.93 | 23,348.84 | 23,720.93 | 23,720.93 | 0.39% | 1,539,077 |
| Aug 14, 2026 | 23,720.93 | 23,813.95 | 23,534.88 | 23,627.91 | 23,627.91 | -0.78% | 1,305,602 |
| Aug 13, 2026 | 24,000.00 | 24,093.02 | 23,813.95 | 23,813.95 | 23,813.95 | -0.78% | 1,482,532 |
| Aug 12, 2026 | 23,906.98 | 24,000.00 | 23,720.93 | 24,000.00 | 24,000.00 | 0.39% | 1,199,710 |
| Aug 11, 2026 | 24,093.02 | 24,093.02 | 23,813.95 | 23,906.98 | 23,906.98 | -0.77% | 933,053 |
| Aug 10, 2026 | 23,813.95 | 24,093.02 | 23,720.93 | 24,093.02 | 24,093.02 | 0.78% | 914,441 |
| Aug 7, 2026 | 23,813.95 | 24,000.00 | 23,627.91 | 23,906.98 | 23,906.98 | 0.39% | 1,365,035 |
| Aug 6, 2026 | 23,627.91 | 23,906.98 | 23,627.91 | 23,813.95 | 23,813.95 | - | 1,244,743 |
| Aug 5, 2026 | 23,720.93 | 24,000.00 | 23,627.91 | 23,813.95 | 23,813.95 | - | 960,558 |
| Aug 4, 2026 | 24,000.00 | 24,000.00 | 23,627.91 | 23,813.95 | 23,813.95 | -0.78% | 1,166,399 |
| Aug 3, 2026 | 23,627.91 | 24,000.00 | 23,534.88 | 24,000.00 | 24,000.00 | 1.18% | 1,566,812 |
| Jul 31, 2026 | 24,000.00 | 24,000.00 | 23,627.91 | 23,720.93 | 23,720.93 | -1.16% | 941,271 |
| Jul 30, 2026 | 23,627.91 | 24,093.02 | 23,627.91 | 24,000.00 | 24,000.00 | 0.78% | 1,337,696 |
| Jul 29, 2026 | 23,720.93 | 23,906.98 | 23,441.86 | 23,813.95 | 23,813.95 | 0.39% | 1,337,730 |
| Jul 28, 2026 | 23,348.84 | 23,720.93 | 23,069.77 | 23,720.93 | 23,720.93 | 0.79% | 1,242,592 |
| Jul 27, 2026 | 23,348.84 | 23,813.95 | 23,162.79 | 23,534.88 | 23,534.88 | 0.40% | 1,406,207 |
| Jul 24, 2026 | 23,813.95 | 23,813.95 | 23,441.86 | 23,441.86 | 23,441.86 | -1.56% | 1,602,594 |
| Jul 23, 2026 | 24,000.00 | 24,000.00 | 23,255.81 | 23,813.95 | 23,813.95 | -0.78% | 2,252,130 |
| Jul 22, 2026 | 23,813.95 | 24,093.02 | 23,627.91 | 24,000.00 | 24,000.00 | 0.39% | 2,086,145 |
| Jul 21, 2026 | 23,627.91 | 23,906.98 | 23,441.86 | 23,906.98 | 23,906.98 | 0.78% | 1,868,888 |
| Jul 20, 2026 | 24,000.00 | 24,186.05 | 23,534.88 | 23,720.93 | 23,720.93 | -1.92% | 1,731,610 |
| Jul 17, 2026 | 24,372.09 | 24,465.12 | 24,186.05 | 24,186.05 | 24,186.05 | -1.14% | 904,828 |
| Jul 16, 2026 | 24,651.16 | 24,651.16 | 24,372.09 | 24,465.12 | 24,465.12 | -0.75% | 1,476,836 |
| Jul 15, 2026 | 24,837.21 | 24,837.21 | 24,372.09 | 24,651.16 | 24,651.16 | -0.75% | 1,631,742 |
| Jul 14, 2026 | 24,837.21 | 24,930.23 | 24,558.14 | 24,837.21 | 24,837.21 | - | 1,479,987 |
| Jul 13, 2026 | 24,651.16 | 25,116.28 | 24,372.09 | 24,837.21 | 24,837.21 | 0.75% | 1,108,217 |
| Jul 10, 2026 | 24,558.14 | 24,651.16 | 24,372.09 | 24,651.16 | 24,651.16 | 0.38% | 1,240,550 |
| Jul 9, 2026 | 24,651.16 | 24,651.16 | 24,372.09 | 24,558.14 | 24,558.14 | -0.38% | 1,320,316 |
| Jul 8, 2026 | 24,186.05 | 24,651.16 | 24,093.02 | 24,651.16 | 24,651.16 | 1.15% | 1,636,371 |