CTCP Vimeco (vmc)

4.60
-0.20
(-4.17%)
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)
09/03/2022
17.67
 86,800 18.37 18.37 17.67 0 0 0
08/03/2022
18.37
 132,800 18.64 18.64 18.09 0 0 0
07/03/2022
18.64
 90,608 18.64 18.92 18.23 0 0 0
04/03/2022
18.64
 105,500 18.71 18.78 18.23 0 0 0
03/03/2022
18.71
 168,701 19.27 19.27 17.74 10,000 0 0.3
02/03/2022
19.27
 72,200 19.34 19.34 18.85 0 0 0
01/03/2022
19.34
 121,800 19.62 19.62 18.99 15,000 0 0.4
28/02/2022
19.62
 200,437 18.85 19.83 18.99 0 0 0
25/02/2022
18.85
 192,804 18.57 18.99 18.44 20,000 0 0.5
24/02/2022
18.57
 166,803 18.57 19.06 18.09 0 100 -0.0
23/02/2022
18.57
 69,695 18.50 18.71 18.23 0 0 0
22/02/2022
18.50
 133,537 18.50 18.64 17.88 0 100 -0.0
21/02/2022
18.50
 130,895 18.23 18.71 18.23 0 0 0
18/02/2022
18.23
 202,800 17.74 18.78 17.60 0 0 0
17/02/2022
17.74
 102,717 17.46 17.74 17.39 0 0 0
16/02/2022
17.46
 161,520 17.39 18.09 17.18 0 0 0
15/02/2022
17.39
 65,223 17.25 17.39 16.97 0 0 0
14/02/2022
17.25
 208,950 17.32 17.74 16.97 0 0 0
11/02/2022
17.32
 232,173 17.32 18.16 16.97 0 0 0
10/02/2022
17.32
 79,311 17.39 17.39 16.70 0 0 0
09/02/2022
17.39
 252,508 17.25 18.85 17.11 0 0 0
08/02/2022
17.25
 303,524 15.72 17.25 16.56 0 0 0
07/02/2022
15.72
 178,827 14.33 15.72 14.40 0 100 -0.0
28/01/2022
14.33
 112,900 13.22 14.54 13.22 0 0 0
27/01/2022
13.22
 48,400 13.36 13.50 13.01 0 0 0
26/01/2022
13.36
 38,901 13.15 13.36 13.15 0 0 0
25/01/2022
13.15
 96,200 13.08 13.15 12.52 0 0 0
24/01/2022
13.08
 91,402 14.05 14.05 13.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |