Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 23,000
-200 (-0.86%)
At close: Nov 2, 2026
Nam Mekong Group JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 23,200.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 1,804,623 |
| Oct 30, 2026 | 23,400.00 | 23,400.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.85% | 1,792,860 |
| Oct 29, 2026 | 23,100.00 | 23,400.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.86% | 1,904,952 |
| Oct 28, 2026 | 23,300.00 | 23,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | -0.43% | 2,217,851 |
| Oct 27, 2026 | 22,900.00 | 23,400.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.30% | 2,675,340 |
| Oct 26, 2026 | 23,000.00 | 23,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 2,308,738 |
| Oct 23, 2026 | 22,900.00 | 23,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 2,075,937 |
| Oct 22, 2026 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.86% | 2,923,532 |
| Oct 21, 2026 | 23,100.00 | 23,300.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.43% | 2,054,144 |
| Oct 20, 2026 | 23,200.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.43% | 2,206,100 |
| Oct 19, 2026 | 23,100.00 | 23,300.00 | 23,100.00 | 23,200.00 | 23,200.00 | - | 1,505,605 |
| Oct 16, 2026 | 23,000.00 | 23,300.00 | 23,000.00 | 23,200.00 | 23,200.00 | 0.43% | 1,566,020 |
| Oct 15, 2026 | 23,300.00 | 23,400.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 1,837,400 |
| Oct 14, 2026 | 23,200.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 0.43% | 1,708,831 |
| Oct 13, 2026 | 23,000.00 | 23,200.00 | 22,800.00 | 23,200.00 | 23,200.00 | 0.87% | 2,012,341 |
| Oct 12, 2026 | 23,300.00 | 23,400.00 | 21,100.00 | 23,000.00 | 23,000.00 | -1.71% | 2,024,715 |
| Oct 9, 2026 | 23,400.00 | 23,400.00 | 23,100.00 | 23,400.00 | 23,400.00 | 0.43% | 2,166,101 |
| Oct 8, 2026 | 23,400.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | -0.43% | 2,547,900 |
| Oct 7, 2026 | 23,300.00 | 23,500.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.43% | 1,424,800 |
| Oct 6, 2026 | 23,300.00 | 23,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | - | 1,632,741 |
| Oct 5, 2026 | 23,400.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 2,621,400 |
| Oct 2, 2026 | 23,500.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.43% | 1,786,250 |
| Oct 1, 2026 | 23,400.00 | 23,500.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.43% | 1,514,911 |
| Sep 30, 2026 | 23,400.00 | 23,500.00 | 23,300.00 | 23,400.00 | 23,400.00 | - | 1,143,114 |
| Sep 29, 2026 | 23,300.00 | 23,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | 0.43% | 1,922,401 |
| Sep 28, 2026 | 23,400.00 | 23,600.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.85% | 1,498,800 |
| Sep 25, 2026 | 23,200.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.29% | 1,274,600 |
| Sep 24, 2026 | 23,400.00 | 23,600.00 | 23,200.00 | 23,200.00 | 23,200.00 | -0.85% | 1,689,501 |
| Sep 23, 2026 | 23,900.00 | 23,900.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.09% | 991,101 |
| Sep 22, 2026 | 23,700.00 | 24,100.00 | 23,700.00 | 23,900.00 | 23,900.00 | 0.42% | 1,503,300 |
| Sep 21, 2026 | 23,700.00 | 24,000.00 | 23,600.00 | 23,800.00 | 23,800.00 | - | 1,729,425 |
| 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 |