Nam Mekong Group JSC (HNX:VC3)
Vietnam · Delayed Price · Currency is VND 26,000
+200 (0.78%)
At close: Jun 5, 2026
Nam Mekong Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 26,300.00 | 26,300.00 | 26,100.00 | 26,200.00 | 26,200.00 | -0.38% | 828,400 |
| May 8, 2026 | 26,200.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 0.38% | 1,220,224 |
| May 7, 2026 | 26,100.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.38% | 1,465,700 |
| May 6, 2026 | 25,800.00 | 26,100.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.38% | 1,258,600 |
| May 5, 2026 | 26,300.00 | 26,300.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.14% | 1,141,649 |
| May 4, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -0.75% | 1,275,400 |
| Apr 29, 2026 | 26,200.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.38% | 1,517,710 |
| Apr 28, 2026 | 26,100.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 0.38% | 1,618,906 |
| 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 |