CTCP Vimeco (vmc)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.50 -12.20% 178,600 -141 0
3.60
4.10
3.70
2 tháng
(2026-06-01) 		-0.50 -12.20% 210,500 -141 0
3.60
4.20
3.70
3 tháng
(2026-05-04) 		-0.70 -16.28% 279,600 -141 0
3.60
4.50
3.70
6 tháng
(2026-01-30) 		-1.70 -32.08% 1,181,100 -341 -0.0
3.60
5.40
3.70
12 tháng
(2025-08-04) 		-2.49 -40.90% 2,451,100 -9,641 -0.1
3.60
6.20
3.70
24 tháng
(2024-08-08) 		-2.31 -39.08% 6,807,622 -20,041 -0.1
3.60
9.55
3.70
36 tháng
(2023-08-14) 		-4.74 -56.83% 8,384,160 -86,892 -0.7
3.60
9.55
3.70
60 tháng
(2021-08-24) 		-2.93 -44.88% 39,030,781 -66,326 0.5
3.60
20.94
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |