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)
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
16/10/2019
6.94
 10,001 7.01 7.01 6.94 2,300 0 0.0
15/10/2019
7.01
 7,400 7.01 7.07 7.01 6,700 1,200 0.1
14/10/2019
7.01
 7,000 7.01 7.13 7.01 0 0 0
11/10/2019
7.01
 200 6.94 7.07 7.01 100 0 0.0
10/10/2019
6.94
 7,900 7.01 7.01 6.94 6,100 0 0.1
09/10/2019
7.01
 10,700 7.01 7.01 7.01 4,600 0 0.1
08/10/2019
7.01
 1,270 7.01 7.07 7.01 1,000 0 0.0
07/10/2019
7.01
 8,532 7.13 7.13 7.01 8,300 0 0.1
04/10/2019
7.13
 600 7.13 7.13 7.01 0 0 0
03/10/2019
7.13
 538 7.01 7.19 7.01 0 0 0
02/10/2019
7.01
 3,502 7.07 7.13 7.01 3,400 0 0.0
01/10/2019
7.07
 7,700 7.13 7.13 7.01 6,500 0 0.1
30/09/2019
7.13
 5,822 7.25 7.25 7.01 0 0 0
27/09/2019
7.25
 17,000 7.07 7.25 7.07 3,600 0 0.0
26/09/2019
7.07
 5,310 7.07 7.07 7.07 0 0 0
25/09/2019
7.07
 300 7.13 7.13 6.94 0 0 0
24/09/2019
7.13
 4,360 7.13 7.13 7.01 3,400 0 0.0
23/09/2019
7.13
 13,940 7.01 7.13 7.01 7,100 0 0.1
20/09/2019
7.01
 15,200 7.01 7.07 7.01 8,600 0 0.1
19/09/2019
7.01
 10,000 7.01 7.07 7.01 1,400 0 0.0
18/09/2019
7.01
 240 7.13 7.13 7.01 0 0 0
17/09/2019
7.13
 12,380 7.01 7.19 7.13 5,800 0 0.1
16/09/2019
7.01
 9,476 6.94 7.13 7.01 0 0 0
13/09/2019
6.94
 14,940 7.01 7.07 6.88 10 0 0.0
12/09/2019
7.01
 400 7.07 7.07 7.01 0 0 0
11/09/2019
7.07
 5,425 6.94 7.07 6.94 0 0 0
10/09/2019
6.94
 2,410 7.13 7.13 6.94 10 0 0.0
09/09/2019
7.13
 7,500 7.01 7.32 6.94 0 0 0
06/09/2019
7.01
 6,700 7.07 7.07 7.01 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |