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)
12/11/2020
6.20
 6,200 6.26 6.26 6.20 0 0 0
11/11/2020
6.26
 19,126 6.26 6.32 6.20 0 0 0
10/11/2020
6.26
 3,505 6.26 6.39 6.26 0 0 0
09/11/2020
6.26
 30,300 6.39 6.39 6.20 0 0 0
06/11/2020
6.39
 3,520 6.32 6.39 6.32 0 0 0
05/11/2020
6.32
 7,600 6.39 6.39 6.32 0 0 0
04/11/2020
6.39
 29,310 6.39 6.51 6.32 0 0 0
03/11/2020
6.39
 3,270 6.39 6.39 6.32 0 0 0
02/11/2020
6.39
 10,100 6.32 6.45 6.32 0 0 0
30/10/2020
6.32
 400 6.26 6.32 6.20 0 0 0
29/10/2020
6.26
 13,310 6.32 6.32 5.83 0 0 0
28/10/2020
6.32
 8,800 6.32 6.32 6.32 0 1,500 -0.0
27/10/2020
6.32
 3,022 6.32 6.32 6.32 0 0 0
26/10/2020
6.32
 56,800 6.39 6.70 6.32 0 0 0
23/10/2020
6.39
 22,610 6.39 6.39 6.32 0 17,200 -0.2
22/10/2020
6.39
 49,600 6.14 6.39 6.20 0 23,600 -0.2
21/10/2020
6.14
 30,780 6.20 6.20 6.08 0 11,900 -0.1
20/10/2020
6.20
 40,900 6.20 6.26 6.14 0 15,800 -0.2
19/10/2020
6.20
 15,800 6.14 6.20 6.08 0 6,200 -0.1
16/10/2020
6.14
 8,800 6.26 6.26 6.08 0 4,900 -0.0
15/10/2020
6.26
 37,600 6.20 6.32 6.08 0 10,000 -0.1
14/10/2020
6.20
 25,900 6.32 6.39 6.20 0 6,300 -0.1
13/10/2020
6.32
 18,500 6.32 6.32 6.32 0 12,600 -0.1
12/10/2020
6.32
 23,300 6.08 6.39 6.08 0 0 0
09/10/2020
6.08
 40,800 6.57 6.57 6.08 0 1,200 -0.0
08/10/2020
6.57
 76,065 6.70 6.70 6.08 0 9,600 -0.1
07/10/2020
6.70
 9,611 6.82 6.82 6.70 0 0 0
06/10/2020
6.82
 18,700 6.82 6.82 6.70 0 300 -0.0
05/10/2020
6.82
 10,700 6.94 6.94 6.70 0 3,100 -0.0
02/10/2020
6.94
 38,800 7.01 7.01 6.76 0 0 0
01/10/2020
7.01
 69,900 6.82 7.13 6.76 0 32,500 -0.4
30/09/2020
6.82
 63,010 6.70 6.82 6.70 0 38,300 -0.4
29/09/2020
6.70
 92,630 6.70 6.82 6.70 0 36,800 -0.4
28/09/2020
6.70
 53,900 6.70 6.76 6.70 0 14,600 -0.2
25/09/2020
6.70
 45,510 6.70 6.70 6.63 0 22,700 -0.2
24/09/2020
6.70
 23,528 6.76 6.76 6.63 0 10,000 -0.1
23/09/2020
6.76
 40,197 6.70 6.82 6.63 0 10,300 -0.1
22/09/2020
6.70
 17,910 6.70 6.70 6.63 0 10,300 -0.1
21/09/2020
6.70
 18,129 6.76 6.76 6.57 0 6,900 -0.1
18/09/2020
6.76
 33,406 6.76 6.76 6.63 0 10,800 -0.1
17/09/2020
6.76
 47,517 6.88 6.88 6.70 0 0 0
16/09/2020
6.88
 48,900 6.94 6.94 6.82 0 5,700 -0.1
15/09/2020
6.94
 78,330 7.07 7.07 6.94 0 0 0
14/09/2020
7.07
 108,040 7.19 7.19 6.82 0 10,000 -0.1
11/09/2020
7.19
 77,680 7.13 7.25 6.94 0 19,300 -0.2
10/09/2020
7.13
 298,266 6.51 7.13 6.51 100 123,700 -1.4
09/09/2020
6.51
 66,210 5.95 6.51 5.89 0 8,300 -0.1
08/09/2020
5.95
 17,170 5.89 5.95 5.83 0 12,500 -0.1
07/09/2020
5.89
 32,269 5.52 5.95 5.64 0 0 0
04/09/2020
5.52
 29,300 5.46 5.83 5.46 0 12,100 -0.1
03/09/2020
5.46
 6,600 5.46 5.58 5.46 0 0 0
01/09/2020
5.46
 4,600 5.46 5.58 5.46 0 0 0
31/08/2020
5.46
 5,710 5.52 5.58 5.46 0 0 0
28/08/2020
5.52
 7,801 5.52 5.64 5.27 0 0 0
27/08/2020
5.52
 11,300 5.58 5.58 5.52 0 0 0
26/08/2020
5.58
 17,500 5.64 5.64 5.52 0 0 0
25/08/2020
5.64
 5,500 5.64 5.64 5.64 1,000 0 0.0
24/08/2020
5.64
 8,700 5.52 5.64 5.52 0 0 0
21/08/2020
5.52
 21,900 5.46 5.52 5.39 0 7,100 -0.1
20/08/2020
5.46
 7,100 5.77 5.77 5.46 0 0 0
19/08/2020
5.77
 11,248 5.46 5.77 5.46 0 0 0
18/08/2020
5.46
 7,700 5.39 5.46 5.39 0 0 0
17/08/2020
5.39
 15,800 5.39 5.39 5.39 0 6,500 -0.1
14/08/2020
5.39
 9,900 5.46 5.46 5.39 0 4,100 -0.0
13/08/2020
5.46
 8,100 5.52 5.52 5.33 0 0 0
12/08/2020
5.52
 18,108 5.46 5.52 5.33 0 9,200 -0.1
11/08/2020
5.46
 14,000 5.33 5.46 5.33 900 10,600 -0.1
10/08/2020
5.33
 16,703 5.27 5.33 5.21 0 4,000 -0.0
07/08/2020
5.27
 3,500 5.27 5.27 5.27 0 0 0
06/08/2020
5.27
 1,640 5.46 5.46 5.27 500 0 0.0
05/08/2020
5.46
 3,300 5.46 5.46 5.33 0 200 -0.0
04/08/2020
5.46
 901 5.46 5.46 5.46 0 900 -0.0
03/08/2020
5.46
 5,102 5.21 5.46 5.33 0 0 0
31/07/2020
5.21
 16,903 5.15 5.21 5.08 0 0 0
30/07/2020
5.15
 12,097 5.33 5.33 5.15 0 0 0
29/07/2020
5.33
 7,500 5.58 5.58 5.27 0 0 0
28/07/2020
5.58
 8,007 5.64 5.64 5.52 0 0 0
27/07/2020
5.64
 6,259 5.70 5.70 5.52 0 0 0
24/07/2020
5.70
 2,700 5.89 5.89 5.64 0 0 0
23/07/2020
5.89
 900 5.77 5.89 5.70 0 0 0
22/07/2020
5.77
 100 5.83 5.83 5.77 0 0 0
21/07/2020
5.83
 100 5.83 5.83 5.83 0 0 0
20/07/2020
5.83
 8,300 5.89 5.89 5.83 0 0 0
17/07/2020
5.89
 2,200 5.83 5.95 5.83 0 0 0
16/07/2020
5.83
 6,700 5.89 5.89 5.83 300 0 0.0
15/07/2020
5.89
 4,300 5.95 5.95 5.83 0 0 0
14/07/2020
5.95
 300 5.89 5.95 5.95 0 0 0
13/07/2020
5.89
 14,000 5.83 5.89 5.89 0 0 0
10/07/2020
5.83
 2,600 5.89 5.89 5.83 0 500 -0.0
09/07/2020
5.89
 4,205 5.89 5.89 5.89 0 0 0
08/07/2020
5.89
 4,100 5.95 5.95 5.89 0 0 0
07/07/2020
5.95
 3,000 5.95 5.95 5.95 0 0 0
06/07/2020
5.95
 11,830 5.89 5.95 5.89 0 0 0
03/07/2020
5.89
 200 5.95 5.95 5.89 0 0 0
02/07/2020
5.95
 2,000 5.95 5.95 5.95 2,000 0 0.0
01/07/2020
5.95
 1,500 5.83 5.95 5.83 200 0 0.0
30/06/2020
5.83
 5,600 5.95 5.95 5.83 0 0 0
29/06/2020
5.95
 3,130 6.01 6.01 5.89 0 0 0
26/06/2020
6.01
 4,500 5.95 6.01 6.01 0 0 0
25/06/2020
5.95
 3,800 6.01 6.01 5.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |