CTCP Vimeco (vmc)

4.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.20 -3.92% 95,400 0 0
4.50
5.30
4.80
2 tháng
(2026-01-12) 		-0.90 -15.52% 476,800 -300 -0.0
4.50
5.80
4.80
3 tháng
(2025-12-15) 		-1.10 -18.33% 591,500 -600 -0.0
4.50
6.10
4.80
6 tháng
(2025-09-15) 		-1.28 -20.74% 1,153,600 -700 -0.0
4.50
6.20
4.80
12 tháng
(2025-03-18) 		-1.92 -28.13% 2,860,800 -19,900 -0.1
4.50
6.82
4.80
24 tháng
(2024-03-25) 		-1.88 -27.70% 6,352,112 -19,900 -0.1
4.50
9.55
4.80
36 tháng
(2023-03-29) 		-1.49 -23.27% 9,362,964 -90,383 -0.7
4.50
9.55
4.80
60 tháng
(2021-04-08) 		-3.30 -40.22% 43,456,049 -21,285 1.1
4.50
20.94
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
10.14
 34,500 10.22 10.22 9.99 0 0 0
29/07/2022
10.22
 19,200 10.14 10.37 9.92 0 0 0
28/07/2022
10.14
 6,100 10.14 10.14 9.92 0 0 0
27/07/2022
10.14
 31,300 10.37 10.37 9.77 0 0 0
26/07/2022
10.37
 16,600 10.14 10.37 9.84 0 0 0
25/07/2022
10.14
 5,700 10.14 10.14 10.07 0 0 0
22/07/2022
10.14
 8,600 10.52 10.52 10.14 0 0 0
21/07/2022
10.52
 31,600 10.52 10.67 10.29 0 0 0
20/07/2022
10.52
 3,908 10.52 10.52 10.44 0 0 0
19/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/07/2022
10.52
 27,600 9.74 10.67 9.92 0 0 0
18/07/2022
9.74
 24,700 9.53 9.88 9.60 0 0 0
15/07/2022
9.53
 3,800 9.46 9.60 9.46 0 0 0
14/07/2022
9.46
 13,366 9.46 9.60 9.46 0 0 0
13/07/2022
9.46
 15,500 9.46 9.53 9.25 0 0 0
12/07/2022
9.46
 24,800 9.25 9.46 9.18 0 0 0
11/07/2022
9.25
 22,100 9.46 9.46 9.25 0 0 0
08/07/2022
9.46
 24,900 9.39 9.53 9.04 0 0 0
07/07/2022
9.39
 16,000 9.18 9.39 9.11 0 0 0
06/07/2022
9.18
 2,400 9.32 9.32 9.18 0 0 0
05/07/2022
9.32
 20,100 9.53 9.53 9.11 0 0 0
04/07/2022
9.53
 13,100 9.32 9.53 9.25 0 0 0
01/07/2022
9.32
 30,300 9.18 9.53 8.70 0 0 0
30/06/2022
9.18
 30,000 9.32 9.60 9.18 0 0 0
29/06/2022
9.32
 14,112 9.39 9.39 9.25 0 0 0
28/06/2022
9.39
 13,400 9.04 9.53 8.97 0 0 0
27/06/2022
9.04
 11,700 8.70 9.04 8.42 0 0 0
24/06/2022
8.70
 7,000 8.63 8.70 8.28 0 0 0
23/06/2022
8.63
 26,600 8.35 8.63 8.21 0 0 0
22/06/2022
8.35
 23,300 8.07 8.35 8.00 0 0 0
21/06/2022
8.07
 18,501 8.07 8.21 7.65 0 0 0
20/06/2022
8.07
 18,680 8.70 8.70 8.00 0 0 0
17/06/2022
8.70
 66,300 9.39 9.39 8.49 0 0 0
16/06/2022
9.39
 12,100 9.18 9.39 9.18 0 0 0
15/06/2022
9.18
 23,100 9.88 9.88 9.18 0 0 0
14/06/2022
9.88
 28,600 10.02 10.02 9.39 0 0 0
13/06/2022
10.02
 21,781 9.95 10.02 9.39 0 0 0
10/06/2022
9.95
 16,500 10.09 10.09 9.74 0 0 0
09/06/2022
10.09
 9,900 10.16 10.16 9.88 0 0 0
08/06/2022
10.16
 19,900 9.95 10.16 9.74 0 0 0
07/06/2022
9.95
 9,900 10.16 10.16 9.67 0 0 0
06/06/2022
10.16
 10,002 10.30 10.37 10.16 0 0 0
03/06/2022
10.30
 21,900 10.23 10.37 10.02 0 0 0
02/06/2022
10.23
 22,900 10.43 10.64 10.23 0 0 0
01/06/2022
10.43
 17,125 10.50 10.57 10.30 0 0 0
31/05/2022
10.50
 12,402 10.50 10.57 10.37 0 0 0
30/05/2022
10.50
 17,300 10.50 10.57 10.37 0 0 0
27/05/2022
10.50
 20,900 10.37 10.57 10.30 0 0 0
26/05/2022
10.37
 3,000 10.43 10.43 10.30 0 0 0
25/05/2022
10.43
 13,800 10.02 10.57 10.02 0 0 0
24/05/2022
10.02
 7,900 10.43 10.43 10.02 0 0 0
23/05/2022
10.43
 2,700 10.64 10.64 10.43 0 0 0
20/05/2022
10.64
 15,100 10.64 10.78 10.57 0 0 0
19/05/2022
10.64
 4,800 10.43 10.71 10.16 0 0 0
18/05/2022
10.43
 23,900 10.78 10.78 10.43 0 0 0
17/05/2022
10.78
 17,702 10.16 10.78 10.16 0 0 0
16/05/2022
10.16
 38,758 10.30 10.64 10.16 0 0 0
13/05/2022
10.30
 23,600 10.50 10.71 9.67 0 0 0
12/05/2022
10.50
 12,600 11.06 11.13 10.50 0 0 0
11/05/2022
11.06
 19,480 11.06 11.27 10.85 0 0 0
10/05/2022
11.06
 16,220 10.99 11.06 10.57 0 0 0
09/05/2022
10.99
 40,800 12.17 12.17 10.99 0 0 0
06/05/2022
12.17
 21,800 12.52 12.52 12.17 0 0 0
05/05/2022
12.52
 9,539 12.52 12.73 12.52 0 0 0
04/05/2022
12.52
 13,900 12.66 12.66 12.31 0 0 0
29/04/2022
12.66
 34,200 12.45 12.66 12.17 0 0 0
28/04/2022
12.45
 35,400 12.31 12.73 12.31 0 0 0
27/04/2022
12.31
 17,700 11.76 12.31 11.55 0 0 0
26/04/2022
11.76
 67,600 10.71 11.76 10.30 0 0 0
25/04/2022
10.71
 31,000 11.48 11.69 10.71 0 0 0
22/04/2022
11.48
 63,100 11.13 12.24 11.13 0 0 0
21/04/2022
11.13
 75,600 12.03 12.03 10.99 0 0 0
20/04/2022
12.03
 78,700 12.45 12.59 12.03 0 0 0
19/04/2022
12.45
 80,200 13.36 13.43 12.45 0 0 0
18/04/2022
13.36
 162,300 14.54 14.54 13.15 0 0 0
15/04/2022
14.54
 30,900 15.10 15.10 14.54 0 0 0
14/04/2022
15.10
 11,700 14.89 15.10 14.75 0 0 0
13/04/2022
14.89
 17,710 14.54 14.89 14.47 0 0 0
12/04/2022
14.54
 60,610 15.44 15.65 14.54 0 0 0
08/04/2022
15.44
 90,900 16.21 16.35 15.30 0 0 0
07/04/2022
16.21
 57,609 16.70 16.70 16.21 100 0 0.0
06/04/2022
16.70
 112,701 17.04 17.04 16.42 0 0 0
05/04/2022
17.04
 29,300 17.04 17.39 16.97 0 0 0
04/04/2022
17.04
 38,060 16.70 17.39 16.97 0 0 0
01/04/2022
16.70
 45,300 16.63 16.77 16.42 0 0 0
31/03/2022
16.63
 87,501 17.11 17.18 16.42 100 0 0.0
30/03/2022
17.11
 159,602 17.60 17.67 17.11 0 0 0
29/03/2022
17.60
 66,921 17.53 17.67 17.53 0 0 0
28/03/2022
17.53
 132,200 17.81 17.81 17.39 0 0 0
25/03/2022
17.81
 191,648 17.46 18.09 17.39 0 0 0
24/03/2022
17.46
 149,810 17.81 18.09 17.46 10,900 0 0.3
23/03/2022
17.81
 50,201 17.95 17.95 17.67 0 0 0
22/03/2022
17.95
 92,435 17.95 18.44 17.74 0 0 0
21/03/2022
17.95
 74,900 17.74 18.09 17.74 0 0 0
18/03/2022
17.74
 61,204 18.09 18.09 17.74 10,000 0 0.3
17/03/2022
18.09
 104,644 18.09 18.57 18.02 2,000 0 0.1
16/03/2022
18.09
 61,700 17.95 18.23 17.53 0 0 0
15/03/2022
17.95
 78,117 17.46 18.09 17.46 0 0 0
14/03/2022
17.46
 112,200 18.09 18.09 17.32 0 0 0
11/03/2022
18.09
 49,200 18.09 18.44 17.81 0 0 0
10/03/2022
18.09
 61,270 17.67 18.09 17.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |