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)
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
13/07/2021
6.40
 3,900 6.40 6.40 6.33 0 0 0
12/07/2021
6.40
 40,600 6.60 6.60 6.06 0 0 0
09/07/2021
6.60
 31,300 6.73 6.73 6.46 0 0 0
08/07/2021
6.73
 22,812 6.53 6.73 6.53 0 0 0
07/07/2021
6.53
 32,800 6.40 6.80 6.46 0 0 0
06/07/2021
6.40
 146,200 7.00 7.00 6.40 400 0 0.0
05/07/2021
7.00
 16,560 7.06 7.06 6.86 200 100 0.0
02/07/2021
7.06
 19,380 7.00 7.13 7.00 0 0 0
01/07/2021
7.00
 24,050 7.06 7.06 7.00 200 0 0.0
30/06/2021
7.06
 33,900 7.06 7.13 7.00 0 0 0
29/06/2021
7.06
 17,300 7.13 7.13 7.00 0 100 -0.0
28/06/2021
7.13
 84,408 7.20 7.20 7.00 100 0 0.0
25/06/2021
7.20
 28,784 7.20 7.26 7.13 0 0 0
24/06/2021
7.20
 11,602 7.26 7.33 7.20 0 0 0
23/06/2021
7.26
 75,266 7.13 7.46 7.20 0 0 0
22/06/2021
7.13
 37,184 7.20 7.26 7.13 0 0 0
21/06/2021
7.20
 28,500 7.20 7.20 7.06 0 0 0
18/06/2021
7.20
 14,088 7.20 7.20 7.06 0 300 -0.0
17/06/2021
7.20
 11,300 7.13 7.20 7.00 0 0 0
16/06/2021
7.13
 204,400 7.13 7.20 7.06 0 0 0
15/06/2021
7.13
 30,550 7.06 7.20 6.93 0 0 0
14/06/2021
7.06
 13,900 7.06 7.13 7.06 0 0 0
11/06/2021
7.06
 265,004 7.26 7.33 7.06 0 0 0
10/06/2021
7.26
 11,800 7.26 7.33 7.00 0 0 0
09/06/2021
7.26
 33,800 7.20 7.33 6.86 0 0 0
08/06/2021
7.20
 469,506 7.13 7.46 7.13 0 2,400 -0.0
07/06/2021
7.13
 48,602 7.26 7.26 6.93 0 0 0
04/06/2021
7.26
 67,855 7.33 7.33 7.00 0 0 0
03/06/2021
7.33
 100,500 7.40 7.66 7.33 0 0 0
02/06/2021
7.40
 131,150 6.73 7.40 6.66 0 0 0
01/06/2021
6.73
 62,022 6.66 6.86 6.66 0 0 0
31/05/2021
6.66
 551,714 6.60 6.73 6.40 0 0 0
28/05/2021
6.60
 9,710 6.66 6.66 6.53 0 0 0
27/05/2021
6.66
 15,628 6.73 6.73 6.53 0 0 0
26/05/2021
6.73
 32,300 6.60 6.73 6.66 0 0 0
25/05/2021
6.60
 35,500 6.66 7.00 6.60 0 0 0
24/05/2021
6.66
 39,044 6.66 6.80 6.66 0 0 0
21/05/2021
6.66
 39,111 6.53 6.73 6.53 0 0 0
20/05/2021
6.53
 63,500 6.73 6.73 6.40 0 0 0
19/05/2021
6.73
 39,119 6.93 6.93 6.73 0 0 0
18/05/2021
6.93
 6,020 6.93 7.00 6.86 0 0 0
17/05/2021
6.93
 16,000 6.93 7.00 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |