CTCP Vimeco (vmc)

5.30
-0.30
(-5.36%)
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
(2025-12-29) 		-0.60 -10% 312,700 -100 -0.0
5.40
6
5.60
2 tháng
(2025-11-28) 		-0.60 -10% 431,800 -500 -0.0
5.40
6.20
5.60
3 tháng
(2025-10-29) 		-0.60 -10% 595,500 -500 -0.0
5.40
6.20
5.60
6 tháng
(2025-07-31) 		-0.60 -10% 1,239,000 -9,300 -0.1
5.40
6.20
5.60
12 tháng
(2025-02-03) 		-1.24 -18.63% 2,940,864 -19,700 -0.1
5.36
6.91
5.60
24 tháng
(2024-02-07) 		-1.38 -20.32% 6,356,502 -19,700 -0.1
5
9.55
5.60
36 tháng
(2023-02-13) 		-1.89 -25.90% 9,253,216 -90,183 -0.7
5
9.55
5.60
60 tháng
(2021-02-22) 		-1.73 -24.27% 46,023,243 -22,985 1.1
5
20.94
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
14.05
 123,801 14.12 14.26 13.84 0 0 0
20/01/2022
14.12
 102,500 13.15 14.26 12.45 0 0 0
19/01/2022
13.15
 275,500 13.91 13.91 12.52 100 0 0.0
18/01/2022
13.91
 170,100 14.54 14.61 13.15 0 3,200 -0.1
17/01/2022
14.54
 207,250 15.93 15.93 14.40 0 0 0
14/01/2022
15.93
 64,891 16.00 16.07 14.96 0 0 0
13/01/2022
16.00
 101,690 16.70 16.70 15.10 0 0 0
12/01/2022
16.70
 284,900 15.86 16.70 14.40 100 0 0.0
11/01/2022
15.86
 589,449 17.60 17.81 15.86 0 0 0
10/01/2022
17.60
 284,100 18.85 18.85 17.39 0 0 0
07/01/2022
18.85
 145,004 18.78 19.13 18.37 0 0 0
06/01/2022
18.78
 145,200 19.13 19.34 18.78 0 0 0
05/01/2022
19.13
 269,100 19.13 20.10 18.64 0 0 0
04/01/2022
19.13
 73,434 19.41 19.48 18.78 0 37 -0.0
31/12/2021
19.41
 282,048 18.78 19.48 18.02 0 0 0
30/12/2021
18.78
 264,400 19.69 19.69 18.71 0 0 0
29/12/2021
19.69
 203,000 20.45 20.45 19.48 0 0 0
28/12/2021
20.45
 179,617 20.45 20.80 20.24 0 0 0
27/12/2021
20.45
 127,387 20.94 21.15 20.45 0 0 0
24/12/2021
20.94
 299,000 20.87 21.84 20.45 0 0 0
23/12/2021
20.87
 481,858 20.24 22.26 19.62 0 0 0
22/12/2021
20.24
 280,904 20.45 20.52 20.04 0 0 0
21/12/2021
20.45
 437,959 20.10 21.50 20.17 0 0 0
20/12/2021
20.10
 899,998 18.30 20.10 18.30 30 200 -0.0
17/12/2021
18.30
 569,705 17.60 18.57 17.32 7 0 0.0
16/12/2021
17.60
 182,409 17.67 18.16 17.18 0 0 0
15/12/2021
17.67
 145,100 18.37 18.37 17.60 0 0 0
14/12/2021
18.37
 267,821 18.44 18.78 18.09 0 0 0
13/12/2021
18.44
 426,032 17.88 19.20 17.04 10,100 100 0.3
10/12/2021
17.88
 733,109 16.63 18.23 17.32 200 0 0.0
09/12/2021
16.63
 380,572 15.17 16.63 15.65 0 500 -0.0
08/12/2021
15.17
 466,126 13.84 15.17 13.91 400 0 0.0
07/12/2021
13.84
 410,357 14.47 14.96 13.50 0 0 0
06/12/2021
14.47
 472,669 16.07 16.07 14.47 0 0 0
03/12/2021
16.07
 223,795 16.07 17.39 15.23 0 600 -0.0
02/12/2021
16.07
 595,185 14.61 16.07 15.17 500 0 0.0
01/12/2021
14.61
 734,289 13.29 14.61 13.77 0 0 0
30/11/2021
13.29
 223,350 12.10 13.29 13.29 0 0 0
29/11/2021
12.10
 451,442 11.06 12.10 11.06 0 0 0
26/11/2021
11.06
 259,200 10.92 11.27 10.92 0 0 0
25/11/2021
10.92
 271,666 10.50 10.92 10.43 0 0 0
24/11/2021
10.50
 111,070 10.09 10.71 10.37 0 0 0
23/11/2021
10.09
 101,530 9.74 10.23 8.97 0 0 0
22/11/2021
9.74
 165,601 10.57 10.85 9.60 0 0 0
19/11/2021
10.57
 175,430 11.13 11.27 10.09 0 0 0
18/11/2021
11.13
 167,881 11.06 11.48 10.43 0 0 0
17/11/2021
11.06
 99,252 11.27 11.27 10.50 0 0 0
16/11/2021
11.27
 243,818 10.71 11.69 10.71 0 10,000 -0.2
15/11/2021
10.71
 526,152 9.74 10.71 9.74 0 15,000 -0.2
12/11/2021
9.74
 109,810 9.53 9.74 9.46 0 0 0
11/11/2021
9.53
 132,221 9.32 9.74 9.11 0 0 0
10/11/2021
9.32
 81,400 9.11 9.60 8.83 0 700 -0.0
09/11/2021
9.11
 180,300 9.04 9.25 8.97 0 6,100 -0.1
08/11/2021
9.04
 63,146 8.97 9.60 9.04 0 0 0
05/11/2021
8.97
 40,170 9.04 9.04 8.77 0 0 0
04/11/2021
9.04
 29,031 9.04 9.11 8.56 0 0 0
03/11/2021
9.04
 52,550 9.53 9.67 8.70 0 0 0
02/11/2021
9.53
 169,360 9.04 9.67 8.90 0 0 0
01/11/2021
9.04
 175,285 8.63 9.18 8.63 0 5,000 -0.1
29/10/2021
8.63
 43,525 8.70 8.83 8.56 0 0 0
28/10/2021
8.70
 48,900 8.77 8.83 8.56 0 6,500 -0.1
27/10/2021
8.77
 111,400 8.56 8.77 8.49 0 0 0
26/10/2021
8.56
 31,600 8.63 8.63 8.35 0 2,000 -0.0
25/10/2021
8.63
 112,600 8.07 8.83 8.00 0 7,800 -0.1
22/10/2021
8.07
 36,000 7.86 8.07 7.86 0 0 0
21/10/2021
7.86
 13,600 7.86 7.93 7.79 0 0 0
20/10/2021
7.86
 19,500 7.86 8.00 7.86 0 0 0
19/10/2021
7.86
 49,400 7.79 7.86 7.72 100 0 0.0
18/10/2021
7.79
 47,900 7.93 7.93 7.79 0 0 0
15/10/2021
7.93
 64,400 8.07 8.07 7.79 800 0 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2021
8.07
 25,500 7.93 8.07 8.00 0 0 0
13/10/2021
7.93
 19,300 7.93 7.93 7.66 0 0 0
12/10/2021
7.93
 104,900 7.86 8.06 7.66 0 0 0
11/10/2021
7.86
 75,800 7.80 8.20 7.80 0 0 0
08/10/2021
7.80
 56,000 7.73 7.80 7.66 100 0 0.0
07/10/2021
7.73
 64,600 7.66 7.80 7.60 0 0 0
06/10/2021
7.66
 72,900 7.60 7.80 7.53 0 0 0
05/10/2021
7.60
 50,301 7.53 7.73 7.46 300 0 0.0
04/10/2021
7.53
 56,425 7.53 7.66 7.40 100 0 0.0
01/10/2021
7.53
 36,618 7.66 7.66 7.33 1,000 0 0.0
30/09/2021
7.66
 18,239 7.60 7.93 7.53 0 0 0
29/09/2021
7.60
 115,300 7.60 7.73 7.33 600 0 0.0
28/09/2021
7.60
 33,438 7.53 7.66 7.33 200 0 0.0
27/09/2021
7.53
 57,144 7.73 8.13 7.53 0 0 0
24/09/2021
7.73
 62,045 8.13 8.20 7.66 200 0 0.0
23/09/2021
8.13
 148,800 8.33 8.66 8.06 0 0 0
22/09/2021
8.33
 229,970 8.06 8.73 7.73 10,700 0 0.1
21/09/2021
8.06
 114,017 8.13 8.13 7.46 4,100 0 0.0
20/09/2021
8.13
 152,000 8.20 9.00 8.00 2,000 20,600 -0.2
17/09/2021
8.20
 492,788 7.46 8.20 7.46 0 0 0
16/09/2021
7.46
 203,000 7.33 7.66 7.33 0 0 0
15/09/2021
7.33
 121,100 7.26 7.53 7.13 0 0 0
14/09/2021
7.26
 52,470 7.26 7.33 7.00 0 0 0
13/09/2021
7.26
 141,668 7.00 7.33 7.00 0 0 0
10/09/2021
7.00
 9,800 7.00 7.00 6.93 0 0 0
09/09/2021
7.00
 21,300 7.13 7.13 6.93 0 0 0
08/09/2021
7.13
 14,721 7.13 7.13 7.00 0 0 0
07/09/2021
7.13
 110,532 7.00 7.13 7.00 0 0 0
06/09/2021
7.00
 22,334 7.06 7.13 6.93 0 0 0
01/09/2021
7.06
 46,000 7.13 7.26 7.00 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |