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) 		-0.40 -6.67% 318,300 -100 -0.0
5.30
6
5.30
2 tháng
(2025-12-01) 		-0.40 -6.67% 437,300 -500 -0.0
5.30
6.20
5.30
3 tháng
(2025-10-30) 		-0.49 -8.06% 592,300 -500 -0.0
5.30
6.20
5.30
6 tháng
(2025-08-01) 		-0.40 -6.67% 1,240,500 -9,300 -0.1
5.30
6.20
5.30
12 tháng
(2025-02-03) 		-1.04 -15.62% 2,946,464 -19,700 -0.1
5.30
6.91
5.30
24 tháng
(2024-02-15) 		-1.18 -17.37% 6,346,092 -19,700 -0.1
5
9.55
5.30
36 tháng
(2023-02-13) 		-1.69 -23.16% 9,258,816 -90,183 -0.7
5
9.55
5.30
60 tháng
(2021-02-23) 		-1.53 -21.47% 45,973,943 -22,985 1.1
5
20.94
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
8.20
 62,318 8.20 8.20 7.93 0 0 0
08/04/2021
8.20
 99,149 8.20 8.66 8.06 0 0 0
07/04/2021
8.20
 237,002 7.80 8.46 7.60 0 2,000 -0.0
06/04/2021
7.80
 41,700 7.80 7.80 7.60 0 0 0
05/04/2021
7.80
 71,811 7.80 7.86 7.53 0 0 0
02/04/2021
7.80
 51,133 7.86 7.86 7.66 0 0 0
01/04/2021
7.86
 21,411 7.66 7.93 7.66 0 0 0
31/03/2021
7.66
 51,800 7.73 7.86 7.60 0 0 0
30/03/2021
7.73
 44,700 7.86 7.86 7.73 0 0 0
29/03/2021
7.86
 49,104 7.80 8.00 7.66 0 0 0
26/03/2021
7.80
 95,500 7.86 7.86 7.53 0 0 0
25/03/2021
7.86
 28,111 8.00 8.00 7.80 2,000 0 0.0
24/03/2021
8.00
 45,120 8.06 8.06 7.73 0 0 0
23/03/2021
8.06
 174,200 8.00 8.33 7.93 0 0 0
22/03/2021
8.00
 193,700 7.66 8.33 7.60 0 0 0
19/03/2021
7.66
 16,910 7.66 7.66 7.53 0 0 0
18/03/2021
7.66
 30,710 7.66 7.66 7.53 0 0 0
17/03/2021
7.66
 51,400 7.66 7.66 7.53 0 0 0
16/03/2021
7.66
 34,800 7.73 7.73 7.60 0 0 0
15/03/2021
7.73
 53,300 7.60 7.73 7.53 0 0 0
12/03/2021
7.60
 48,400 7.40 7.66 7.40 0 0 0
11/03/2021
7.40
 293,198 7.60 7.73 7.33 0 0 0
10/03/2021
7.60
 130,955 7.66 7.73 7.33 0 0 0
09/03/2021
7.66
 35,400 7.86 7.86 7.53 0 0 0
08/03/2021
7.86
 77,439 7.86 8.33 7.86 0 0 0
05/03/2021
7.86
 220,950 7.26 7.93 7.13 0 0 0
04/03/2021
7.26
 54,602 7.33 7.53 7.26 0 0 0
03/03/2021
7.33
 37,531 7.46 7.46 7.33 0 1,000 -0.0
02/03/2021
7.46
 231,617 7.26 7.60 7.13 0 0 0
01/03/2021
7.26
 143,482 7.26 7.33 7.06 0 1,000 -0.0
26/02/2021
7.26
 24,700 7.33 7.33 6.93 0 300 -0.0
25/02/2021
7.33
 70,100 7.20 7.33 7.06 0 600 -0.0
24/02/2021: Cổ tức tiền mặt tỉ lệ: 8%
24/02/2021
7.20
 28,600 7.13 7.66 7.13 0 0 0
23/02/2021
7.13
 72,408 7.13 7.19 7.01 1,000 0 0.0
22/02/2021
7.13
 54,900 7.13 7.32 6.76 0 0 0
19/02/2021
7.13
 33,200 7.13 7.19 7.07 800 0 0.0
18/02/2021
7.13
 79,200 6.88 7.13 6.88 100 0 0.0
17/02/2021
6.88
 31,002 6.76 6.94 6.76 0 0 0
09/02/2021
6.76
 21,101 6.76 6.82 6.57 0 2,500 -0.0
08/02/2021
6.76
 33,300 6.82 6.88 6.63 0 0 0
05/02/2021
6.82
 13,102 6.76 6.94 6.76 0 1,100 -0.0
04/02/2021
6.76
 44,100 6.82 6.82 6.70 0 0 0
03/02/2021
6.82
 127,800 6.32 6.88 6.39 0 0 0
02/02/2021
6.32
 103,300 6.32 6.39 6.20 0 0 0
01/02/2021
6.32
 58,600 6.32 6.70 6.32 0 0 0
29/01/2021
6.32
 63,903 6.14 6.70 6.14 600 0 0.0
28/01/2021
6.14
 172,480 6.76 6.76 6.14 0 3,000 -0.0
27/01/2021
6.76
 128,044 7.25 7.25 6.57 0 0 0
26/01/2021
7.25
 43,971 7.63 7.63 7.25 0 0 0
25/01/2021
7.63
 25,500 7.75 7.81 7.44 0 1,200 -0.0
22/01/2021
7.75
 43,800 7.75 7.87 7.50 0 100 -0.0
21/01/2021
7.75
 29,513 7.69 7.75 7.07 0 0 0
20/01/2021
7.69
 36,950 7.69 7.75 7.25 10 700 -0.0
19/01/2021
7.69
 64,961 8.25 8.25 7.56 0 0 0
18/01/2021
8.25
 229,448 7.75 8.37 7.63 0 2,600 -0.0
15/01/2021
7.75
 45,050 7.63 7.81 7.44 0 0 0
14/01/2021
7.63
 9,901 7.75 7.75 7.50 900 0 0.0
13/01/2021
7.75
 35,439 7.81 7.81 7.63 10 900 -0.0
12/01/2021
7.81
 106,100 7.50 7.87 7.44 0 0 0
11/01/2021
7.50
 42,900 7.44 7.50 7.32 0 0 0
08/01/2021
7.44
 40,000 7.50 7.63 7.44 0 0 0
07/01/2021
7.50
 54,300 7.69 7.75 7.32 0 0 0
06/01/2021
7.69
 30,600 7.81 7.81 7.69 1,000 5,000 -0.0
05/01/2021
7.81
 79,621 7.69 7.81 7.44 0 5,000 -0.1
04/01/2021
7.69
 195,800 7.07 7.75 6.88 0 0 0
31/12/2020
7.07
 80,300 7.01 7.07 6.88 0 0 0
30/12/2020
7.01
 48,880 6.94 7.07 6.88 0 0 0
29/12/2020
6.94
 108,136 6.82 7.13 6.82 500 0 0.0
28/12/2020
6.82
 23,900 6.88 6.88 6.57 0 0 0
25/12/2020
6.88
 57,400 6.70 7.32 6.70 0 1,000 -0.0
24/12/2020
6.70
 53,440 6.57 6.76 6.39 0 0 0
23/12/2020
6.57
 42,866 6.57 6.57 6.39 0 0 0
22/12/2020
6.57
 7,750 6.51 6.63 6.51 0 0 0
21/12/2020
6.51
 11,821 6.32 6.51 6.39 0 700 -0.0
18/12/2020
6.32
 14,516 6.45 6.45 6.32 0 0 0
17/12/2020
6.45
 7,300 6.57 6.57 6.45 0 0 0
16/12/2020
6.57
 14,140 6.57 6.57 6.51 0 0 0
15/12/2020
6.57
 4,420 6.45 6.63 6.51 0 0 0
14/12/2020
6.45
 17,611 6.63 6.70 6.45 0 400 -0.0
11/12/2020
6.63
 40,020 6.70 6.82 6.51 1,000 0 0.0
10/12/2020
6.70
 55,441 6.63 6.88 6.45 0 0 0
09/12/2020
6.63
 31,218 6.88 6.88 6.57 100 0 0.0
08/12/2020
6.88
 31,000 6.63 7.13 6.63 0 1,000 -0.0
07/12/2020
6.63
 64,400 6.51 6.63 6.45 0 0 0
04/12/2020
6.51
 37,100 6.51 6.51 6.39 0 0 0
03/12/2020
6.51
 3,110 6.51 6.51 6.45 0 0 0
02/12/2020
6.51
 27,230 6.45 6.51 6.39 0 0 0
01/12/2020
6.45
 15,200 6.57 6.57 6.45 0 0 0
30/11/2020
6.57
 37,000 6.57 6.57 6.32 0 0 0
27/11/2020
6.57
 19,730 6.57 6.57 6.39 0 0 0
26/11/2020
6.57
 2,016 6.57 6.57 6.32 0 0 0
25/11/2020
6.57
 13,250 6.45 6.57 6.51 0 0 0
24/11/2020
6.45
 17,300 6.39 6.51 6.39 0 0 0
23/11/2020
6.39
 52,100 6.32 6.39 6.32 0 0 0
20/11/2020
6.32
 300 6.26 6.32 6.20 0 0 0
19/11/2020
6.26
 18,836 6.20 6.39 6.26 0 0 0
18/11/2020
6.20
 6,330 6.32 6.32 6.20 0 0 0
17/11/2020
6.32
 1,353 6.26 6.32 6.20 0 0 0
16/11/2020
6.26
 1,100 6.32 6.32 6.26 1,000 0 0.0
13/11/2020
6.32
 21,435 6.20 6.39 6.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |