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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |