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)
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
31/01/2020
7.07
 13,400 7.13 7.13 6.94 8,400 0 0.1
30/01/2020
7.13
 4,200 7.19 7.19 7.13 0 0 0
22/01/2020
7.19
 1,810 7.07 7.19 7.07 0 0 0
21/01/2020
7.07
 2,000 7.07 7.13 7.01 0 0 0
20/01/2020
7.07
 3,809 7.01 7.07 6.94 0 0 0
17/01/2020
7.01
 1,200 6.88 7.01 6.88 1,100 0 0.0
16/01/2020
6.88
 200 6.88 6.88 6.88 0 0 0
15/01/2020
6.88
 4,606 6.88 6.94 6.88 2,600 0 0.0
14/01/2020
6.88
 3,200 7.01 7.01 6.88 0 0 0
13/01/2020
7.01
 200 6.82 7.01 6.88 100 0 0.0
10/01/2020
6.82
 12,519 6.88 6.88 6.82 0 0 0
09/01/2020
6.88
 64,025 6.82 7.01 6.88 0 0 0
08/01/2020
6.82
 12,203 6.88 7.07 6.82 6,400 0 0.1
07/01/2020
6.88
 5,300 6.76 6.94 6.88 0 0 0
06/01/2020
6.76
 35,560 6.76 7.13 6.76 300 40 0.0
03/01/2020
6.76
 17,203 6.63 6.82 6.63 0 0 0
02/01/2020
6.63
 8,729 7.25 7.32 6.63 0 0 0
31/12/2019
7.25
 15,410 7.07 7.25 7.07 7,600 0 0.1
30/12/2019
7.07
 7,520 7.07 7.13 7.07 2,400 0 0.0
27/12/2019
7.07
 2,700 7.07 7.07 7.07 0 1,500 -0.0
26/12/2019
7.07
 2,200 7.07 7.13 7.07 0 0 0
25/12/2019
7.07
 3,120 7.01 7.13 7.07 1,100 0 0.0
24/12/2019
7.01
 7,010 7.01 7.13 7.01 1,400 2,000 -0.0
23/12/2019
7.01
 23,200 7.32 7.32 6.94 12,500 0 0.1
20/12/2019
7.32
 14,294 7.25 7.32 7.25 2,900 0 0.0
19/12/2019
7.25
 19,110 7.13 7.50 7.25 1,000 0 0.0
18/12/2019
7.13
 52,235 6.70 7.32 6.82 500 0 0.0
17/12/2019
6.70
 23,100 6.51 6.82 6.57 2,600 0 0.0
16/12/2019
6.51
 12,500 6.32 6.76 6.32 100 0 0.0
13/12/2019
6.32
 66,200 6.32 6.39 6.08 6,600 0 0.1
12/12/2019
6.32
 5,200 6.57 6.57 6.32 200 0 0.0
11/12/2019
6.57
 20,510 6.32 6.57 6.26 13,000 0 0.1
10/12/2019
6.32
 8,200 6.51 6.51 6.26 100 0 0.0
09/12/2019
6.51
 17,040 6.26 6.82 6.26 13,100 0 0.1
06/12/2019
6.26
 70,600 6.51 6.51 6.26 0 0 0
05/12/2019
6.51
 7,790 6.20 6.51 6.20 3,600 0 0.0
04/12/2019
6.20
 13,200 6.20 6.32 6.20 10,100 300 0.1
03/12/2019
6.20
 63,556 6.20 6.39 6.20 100 0 0.0
02/12/2019
6.20
 10,145 6.20 6.26 6.20 1,500 0 0.0
29/11/2019
6.20
 6,400 6.39 6.39 6.20 5,600 0 0.1
28/11/2019
6.39
 9,200 6.45 6.57 6.39 3,700 0 0.0
27/11/2019
6.45
 3,511 6.57 6.57 6.45 500 0 0.0
26/11/2019
6.57
 11,900 6.45 6.57 6.45 1,000 0 0.0
25/11/2019
6.45
 4,328 6.63 6.63 6.45 3,400 0 0.0
22/11/2019
6.63
 8,400 6.70 6.70 6.63 6,700 0 0.1
21/11/2019
6.70
 12,310 6.70 6.70 6.63 3,200 0 0.0
20/11/2019
6.70
 3,010 6.70 6.70 6.70 3,000 0 0.0
19/11/2019
6.70
 5,400 6.70 6.70 6.70 2,400 0 0.0
18/11/2019
6.70
 2,324 6.70 6.76 6.70 0 0 0
15/11/2019
6.70
 5,120 6.70 6.70 6.70 2,100 0 0.0
14/11/2019
6.70
 3,900 6.70 6.76 6.70 500 0 0.0
13/11/2019
6.70
 14,724 6.70 6.82 6.70 3,600 0 0.0
12/11/2019
6.70
 3,710 6.70 6.82 6.70 1,300 0 0.0
11/11/2019
6.70
 1,600 6.70 6.70 6.70 0 0 0
08/11/2019
6.70
 10,335 6.70 6.76 6.70 5,900 0 0.1
07/11/2019
6.70
 9,944 6.76 6.82 6.70 4,000 0 0.0
06/11/2019
6.76
 3,149 6.70 6.82 6.76 500 0 0.0
05/11/2019
6.70
 6,400 6.82 6.82 6.70 2,100 0 0.0
04/11/2019
6.82
 6,794 6.70 6.94 6.76 5,700 0 0.1
01/11/2019
6.70
 16,980 6.76 6.88 6.70 8,500 0 0.1
31/10/2019
6.76
 16,610 6.88 6.94 6.76 8,500 0 0.1
30/10/2019
6.88
 3,900 6.88 6.94 6.88 100 0 0.0
29/10/2019
6.88
 22,570 6.88 6.94 6.88 15,800 0 0.2
28/10/2019
6.88
 44,100 6.94 7.01 6.88 6,500 0 0.1
25/10/2019
6.94
 4,200 6.94 7.01 6.94 0 0 0
24/10/2019
6.94
 1,915 6.94 7.07 6.94 1,000 0 0.0
23/10/2019
6.94
 18,800 6.94 6.94 6.88 7,200 0 0.1
22/10/2019
6.94
 9,769 6.94 7.13 6.94 7,100 0 0.1
21/10/2019
6.94
 7,710 7.13 7.13 6.94 0 0 0
18/10/2019
7.13
 8,800 7.01 7.13 6.94 2,000 0 0.0
17/10/2019
7.01
 7,100 6.94 7.01 7.01 7,100 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |