CTCP Vimeco (vmc)

6.20
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
(2025-11-05) 		0.38 6.56% 105,000 0 0
5.82
6.20
6.20
2 tháng
(2025-10-06) 		0.11 1.79% 278,800 0 0
5.64
6.20
6.20
3 tháng
(2025-09-08) 		0.11 1.79% 509,800 0 0
5.45
6.20
6.20
6 tháng
(2025-06-09) 		0.11 1.79% 1,602,600 -8,800 -0.1
5.45
6.20
6.20
12 tháng
(2024-12-10) 		0.02 0.29% 4,634,170 -19,200 -0.1
5.36
9.55
6.20
24 tháng
(2023-12-18) 		-0.41 -6.22% 6,179,060 -75,200 -0.6
5
9.55
6.20
36 tháng
(2022-12-21) 		-1.01 -14.04% 8,930,290 -89,683 -0.7
5
9.55
6.20
60 tháng
(2020-12-31) 		-0.87 -12.29% 47,701,829 -41,165 0.8
5
20.94
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
7.13
 21,992 7.00 7.13 7.00 0 100 -0.0
30/08/2021
7.00
 14,915 6.86 7.06 6.86 0 0 0
27/08/2021
6.86
 38,100 6.66 7.00 6.66 0 0 0
26/08/2021
6.66
 39,852 6.66 6.80 6.66 0 0 0
25/08/2021
6.66
 12,901 6.53 6.66 6.53 0 0 0
24/08/2021
6.53
 41,700 6.53 6.66 6.46 0 0 0
23/08/2021
6.53
 12,836 6.60 6.66 6.53 0 0 0
20/08/2021
6.60
 28,500 6.73 6.73 6.60 0 0 0
19/08/2021
6.73
 72,900 6.66 6.80 6.66 0 0 0
18/08/2021
6.66
 58,700 6.80 6.80 6.66 0 0 0
17/08/2021
6.80
 56,300 6.60 6.80 6.53 100 0 0.0
16/08/2021
6.60
 62,200 6.53 6.66 6.46 0 0 0
13/08/2021
6.53
 115,412 6.60 6.66 6.46 0 0 0
12/08/2021
6.60
 93,700 6.60 6.66 6.53 0 0 0
11/08/2021
6.60
 42,020 6.60 6.66 6.53 0 1,600 -0.0
10/08/2021
6.60
 13,757 6.46 6.60 6.46 0 0 0
09/08/2021
6.46
 17,610 6.46 6.53 6.46 0 0 0
06/08/2021
6.46
 25,200 6.40 6.53 6.46 0 0 0
05/08/2021
6.40
 17,400 6.53 6.53 6.26 0 0 0
04/08/2021
6.53
 30,200 6.53 6.53 6.26 0 0 0
03/08/2021
6.53
 43,200 6.40 6.53 6.33 0 0 0
02/08/2021
6.40
 33,400 6.40 6.46 6.20 0 0 0
30/07/2021
6.40
 22,400 6.40 6.53 6.40 0 0 0
29/07/2021
6.40
 5,800 6.40 6.40 6.26 0 1,700 -0.0
28/07/2021
6.40
 5,500 6.40 6.53 6.40 0 0 0
27/07/2021
6.40
 6,800 6.26 6.46 6.40 0 0 0
26/07/2021
6.26
 21,917 6.40 6.40 6.26 0 0 0
23/07/2021
6.40
 16,200 6.46 6.46 6.33 0 0 0
22/07/2021
6.46
 14,803 6.33 6.46 6.26 0 0 0
21/07/2021
6.33
 7,500 6.33 6.33 6.20 0 0 0
20/07/2021
6.33
 11,050 6.26 6.33 6.26 0 0 0
19/07/2021
6.26
 13,140 6.40 6.40 6.13 100 0 0.0
16/07/2021
6.40
 8,000 6.40 6.40 6.33 0 0 0
15/07/2021
6.40
 10,500 6.40 6.40 6.26 0 0 0
14/07/2021
6.40
 24,000 6.40 6.46 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |