CTCP Vimeco (vmc)

4.80
-0.20
(-4%)
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
(2026-02-23) 		-0.30 -5.88% 122,700 0 0
4.50
5.30
5
2 tháng
(2026-01-16) 		-0.80 -14.29% 467,400 -300 -0.0
4.50
5.60
5
3 tháng
(2025-12-17) 		-1.10 -18.64% 619,000 -600 -0.0
4.50
6
5
6 tháng
(2025-09-18) 		-1.20 -20% 1,125,700 -700 -0.0
4.50
6.20
5
12 tháng
(2025-03-24) 		-1.93 -28.65% 2,832,100 -19,900 -0.1
4.50
6.73
5
24 tháng
(2024-03-27) 		-1.98 -29.17% 6,380,612 -19,900 -0.1
4.50
9.55
5
36 tháng
(2023-04-03) 		-1.66 -25.71% 9,371,222 -90,383 -0.7
4.50
9.55
5
60 tháng
(2021-04-12) 		-3.33 -40.96% 43,323,282 -21,285 1.1
4.50
20.94
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |