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)
24/06/2020
6.01
 10,400 6.01 6.01 6.01 0 0 0
23/06/2020
6.01
 7,036 6.01 6.08 6.01 0 0 0
22/06/2020
6.01
 3,609 6.08 6.08 6.01 0 0 0
19/06/2020
6.08
 3,337 6.08 6.14 6.08 0 0 0
18/06/2020
6.08
 2,420 6.08 6.08 6.01 0 0 0
17/06/2020
6.08
 700 6.08 6.08 5.89 0 0 0
16/06/2020
6.08
 200 6.08 6.08 5.89 0 0 0
15/06/2020
6.08
 5,920 5.89 6.08 5.89 0 0 0
12/06/2020
5.89
 5,120 6.14 6.14 5.83 0 0 0
11/06/2020
6.14
 10,900 6.20 6.20 6.08 0 0 0
10/06/2020
6.20
 4,542 6.14 6.20 6.14 0 0 0
09/06/2020
6.14
 6,650 6.20 6.20 6.08 0 0 0
08/06/2020
6.20
 33,381 6.08 6.26 6.01 1,000 0 0.0
05/06/2020
6.08
 7,200 5.95 6.08 5.89 0 0 0
04/06/2020
5.95
 5,080 6.08 6.08 5.95 500 0 0.0
03/06/2020
6.08
 7,800 6.08 6.08 6.08 0 0 0
02/06/2020
6.08
 6,436 6.08 6.08 5.95 0 0 0
01/06/2020
6.08
 20,220 5.95 6.08 5.89 1,000 0 0.0
29/05/2020
5.95
 6,510 6.08 6.08 5.95 0 0 0
28/05/2020
6.08
 1,800 6.08 6.08 5.95 0 0 0
27/05/2020
6.08
 3,240 6.08 6.08 5.95 0 0 0
26/05/2020
6.08
 15,010 5.95 6.08 5.95 0 0 0
25/05/2020
5.95
 1,060 6.01 6.01 5.95 0 0 0
22/05/2020
6.01
 2,300 6.20 6.20 6.01 0 0 0
21/05/2020
6.20
 27,000 6.01 6.20 5.95 0 0 0
20/05/2020
6.01
 500 6.20 6.20 6.01 0 0 0
19/05/2020
6.20
 6,220 6.08 6.20 6.01 0 0 0
18/05/2020
6.08
 3,500 6.14 6.14 6.01 0 0 0
15/05/2020
6.14
 17,400 6.14 6.14 6.08 100 0 0.0
14/05/2020
6.14
 21,110 6.08 6.14 6.01 10,800 0 0.1
13/05/2020
6.08
 11,800 6.08 6.08 6.01 0 0 0
12/05/2020
6.08
 24,700 6.08 6.08 6.01 0 6,600 -0.1
11/05/2020
6.08
 13,400 6.01 6.14 6.01 6,800 0 0.1
08/05/2020
6.01
 1,400 6.08 6.08 6.01 0 0 0
07/05/2020
6.08
 400 6.14 6.14 6.08 0 0 0
06/05/2020
6.14
 6,800 6.08 6.14 5.89 5,100 0 0.0
05/05/2020
6.08
 1,600 6.08 6.08 6.01 1,500 0 0.0
04/05/2020
6.08
 22,700 6.01 6.08 5.77 12,100 0 0.1
29/04/2020
6.01
 8,814 6.14 6.20 6.01 2,600 0 0.0
28/04/2020
6.14
 2,300 6.14 6.20 6.08 2,000 0 0.0
27/04/2020
6.14
 2,600 6.20 6.20 6.08 1,800 0 0
24/04/2020
6.20
 100 6.14 6.20 6.20 0 0 0
23/04/2020
6.14
 23,110 6.01 6.14 6.01 5,500 0 0.1
22/04/2020
6.01
 10,815 6.01 6.01 6.01 10,500 0 0.1
21/04/2020
6.01
 23,600 6.01 6.08 5.95 10,600 0 0.1
20/04/2020
6.01
 12,325 6.14 6.20 6.01 1,800 6,300 -0.0
17/04/2020
6.14
 1,200 6.14 6.14 6.01 0 0 0
16/04/2020
6.14
 300 6.08 6.14 6.08 0 0 0
15/04/2020
6.08
 10,700 5.83 6.08 5.89 0 0 0
14/04/2020
5.83
 1,120 5.70 5.83 5.70 0 0 0
13/04/2020
5.70
 5,000 5.77 5.95 5.70 0 0 0
10/04/2020
5.77
 7,700 5.70 5.77 5.64 1,200 0 0.0
09/04/2020
5.70
 9,922 5.70 5.70 5.58 0 0 0
08/04/2020
5.70
 1,400 5.70 5.70 5.58 0 0 0
07/04/2020
5.70
 4,225 5.70 5.83 5.58 0 0 0
06/04/2020
5.70
 14,244 5.89 5.89 5.58 0 0 0
03/04/2020
5.89
 600 5.89 5.95 5.77 0 0 0
01/04/2020
5.89
 2,500 5.89 5.89 5.58 0 0 0
31/03/2020
5.89
 4,761 5.95 6.01 5.77 10 0 0.0
30/03/2020
5.95
 460 6.08 6.08 5.83 0 0 0
27/03/2020
6.08
 27 6.08 6.08 6.08 0 0 0
26/03/2020
6.08
 3,100 6.08 6.14 5.89 0 0 0
25/03/2020
6.08
 1,450 5.70 6.14 5.89 0 0 0
24/03/2020
5.70
 9,220 6.14 6.14 5.58 0 1,200 -0.0
23/03/2020
6.14
 50,618 6.57 6.57 5.95 0 0 0
20/03/2020
6.57
 1,240 6.63 6.63 6.45 0 0 0
19/03/2020
6.63
 20,700 6.70 6.70 6.32 0 0 0
18/03/2020
6.70
 3,970 6.70 6.82 6.20 0 0 0
17/03/2020
6.70
 23,300 6.20 6.70 6.20 0 0 0
16/03/2020
6.20
 4,000 6.82 6.82 6.20 0 0 0
13/03/2020
6.82
 21,800 6.76 6.82 6.20 0 0 0
12/03/2020
6.76
 6,100 6.94 6.94 6.39 0 0 0
11/03/2020
6.94
 5,200 7.01 7.01 6.51 0 0 0
10/03/2020
7.01
 6,700 7.07 7.07 6.51 0 0 0
09/03/2020
7.07
 31,200 7.19 7.19 6.51 0 0 0
06/03/2020
7.19
 807 7.19 7.19 7.19 0 0 0
05/03/2020
7.19
 2,050 7.07 7.32 6.94 0 0 0
04/03/2020
7.07
 118,300 7.13 7.13 6.88 0 0 0
03/03/2020
7.13
 1,900 7.13 7.19 6.94 0 0 0
02/03/2020
7.13
 357 6.82 7.19 6.76 0 0 0
28/02/2020
6.82
 3,648 7.19 7.19 6.82 0 0 0
27/02/2020
7.19
 100 7.13 7.19 7.19 0 0 0
26/02/2020
7.13
 717 7.13 7.19 6.82 0 0 0
25/02/2020
7.13
 9,461 6.82 7.13 6.82 0 0 0
24/02/2020
6.82
 8,820 7.07 7.13 6.82 0 0 0
21/02/2020
7.07
 5,000 7.07 7.13 7.07 0 0 0
20/02/2020
7.07
 1,830 7.07 7.07 7.07 0 0 0
19/02/2020
7.07
 11,910 7.07 7.07 6.63 0 0 0
18/02/2020
7.07
 8,850 7.01 7.07 6.94 0 0 0
17/02/2020
7.01
 3,625 7.01 7.01 7.01 610 200 0.0
14/02/2020
7.01
 5,113 7.01 7.07 6.94 0 0 0
13/02/2020
7.01
 1,910 7.07 7.07 7.01 0 0 0
12/02/2020
7.07
 4,525 6.88 7.13 6.88 0 0 0
11/02/2020
6.88
 1,300 6.88 7.07 6.88 0 0 0
10/02/2020
6.88
 6,820 7.13 7.13 6.76 0 0 0
07/02/2020
7.13
 25,100 6.82 7.13 6.82 12,600 0 0.1
06/02/2020
6.82
 31,685 6.82 6.94 6.76 10,600 0 0.1
05/02/2020
6.82
 7,500 6.76 6.82 6.76 200 0 0.0
04/02/2020
6.76
 7,430 6.94 6.94 6.76 0 0 0
03/02/2020
6.94
 14,900 7.07 7.07 6.63 8,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |