CTCP Vimeco (vmc)

6.20
0
(0%)
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
(2025-11-05) 		0.38 6.56% 105,000 0 0
5.82
6.20
6.20
2 tháng
(2025-10-06) 		0.11 1.79% 278,800 0 0
5.64
6.20
6.20
3 tháng
(2025-09-08) 		0.11 1.79% 509,800 0 0
5.45
6.20
6.20
6 tháng
(2025-06-09) 		0.11 1.79% 1,602,600 -8,800 -0.1
5.45
6.20
6.20
12 tháng
(2024-12-10) 		0.02 0.29% 4,634,170 -19,200 -0.1
5.36
9.55
6.20
24 tháng
(2023-12-18) 		-0.41 -6.22% 6,179,060 -75,200 -0.6
5
9.55
6.20
36 tháng
(2022-12-21) 		-1.01 -14.04% 8,930,290 -89,683 -0.7
5
9.55
6.20
60 tháng
(2020-12-31) 		-0.87 -12.29% 47,701,829 -41,165 0.8
5
20.94
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
7.07
 6,012 7.01 7.07 6.94 0 0 0
04/09/2019
7.01
 5,212 6.94 7.01 6.82 0 0 0
03/09/2019
6.94
 7,435 7.01 7.19 6.94 3,500 0 0.0
30/08/2019
7.01
 910 7.01 7.19 7.01 100 0 0.0
29/08/2019
7.01
 20,500 7.01 7.01 6.94 10,000 0 0.1
28/08/2019
7.01
 6,700 6.94 7.07 7.01 0 0 0
27/08/2019
6.94
 31,485 7.07 7.07 6.94 12,000 0 0.1
26/08/2019
7.07
 30,600 7.07 7.07 6.88 10,300 0 0.1
23/08/2019
7.07
 18,000 7.13 7.13 6.94 11,200 0 0.1
22/08/2019
7.13
 2,630 7.19 7.19 6.94 0 0 0
21/08/2019
7.19
 9,337 7.07 7.19 7.07 6,400 0 0.1
20/08/2019
7.07
 6,200 6.94 7.19 7.07 0 0 0
19/08/2019
6.94
 27,360 7.13 7.32 6.94 7,200 0 0.1
16/08/2019
7.13
 3,850 7.13 7.25 7.07 0 0 0
15/08/2019
7.13
 31,650 7.13 7.13 6.94 19,700 0 0.2
14/08/2019
7.13
 22,720 7.25 7.25 6.94 0 0 0
13/08/2019
7.25
 70,340 7.07 7.25 6.82 52,800 0 0.6
12/08/2019
7.07
 78,430 7.25 7.25 6.82 11,300 0 0.1
09/08/2019
7.25
 8,750 7.19 7.25 7.01 4,700 0 0.1
08/08/2019
7.19
 47,872 7.13 7.19 6.70 6,400 6,000 0.0
07/08/2019
7.13
 16,240 7.19 7.25 6.94 8,800 0 0.1
06/08/2019
7.19
 8,800 7.32 7.32 7.01 0 0 0
05/08/2019
7.32
 6,760 7.38 7.69 7.01 0 0 0
02/08/2019
7.38
 5,800 7.44 7.44 7.25 0 0 0
01/08/2019
7.44
 12,310 7.56 7.63 7.32 10 0 0.0
31/07/2019
7.56
 10,820 7.81 7.81 7.38 0 0 0
30/07/2019
7.81
 15,120 8.00 8.00 7.63 0 0 0
29/07/2019
8.00
 1,400 8.06 8.06 8.00 0 0 0
26/07/2019
8.06
 5,200 8.00 8.06 7.94 0 0 0
25/07/2019
8.00
 38,600 7.94 8.00 7.75 600 0 0.0
24/07/2019
7.94
 14,450 7.87 8.31 7.81 0 0 0
23/07/2019
7.87
 23,900 8.31 8.31 7.50 0 0 0
22/07/2019
8.31
 1,070 8.31 8.31 8.25 0 0 0
19/07/2019
8.31
 101,300 8.43 8.49 8.25 0 0 0
18/07/2019
8.43
 5,720 8.49 8.49 8.37 0 0 0
17/07/2019
8.49
 1,108 8.43 8.49 8.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |