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)
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
16/07/2019
8.43
 10,400 8.49 8.49 8.43 0 0 0
15/07/2019
8.49
 3,600 8.49 8.49 8.43 0 0 0
12/07/2019
8.49
 3,350 8.56 8.56 8.49 0 0 0
11/07/2019
8.56
 4,500 8.62 8.62 8.49 0 0 0
10/07/2019
8.62
 700 8.56 8.62 8.56 0 0 0
09/07/2019
8.56
 3,500 8.56 8.81 8.49 0 0 0
08/07/2019
8.56
 5,920 8.56 8.56 8.49 0 0 0
05/07/2019
8.56
 2,800 8.56 8.62 8.49 0 0 0
04/07/2019
8.56
 700 8.56 8.56 8.49 0 0 0
03/07/2019
8.56
 3,420 8.56 8.56 8.56 0 0 0
02/07/2019
8.56
 12,900 8.62 8.62 8.49 0 0 0
01/07/2019
8.62
 12,550 8.62 8.62 8.43 0 0 0
28/06/2019
8.62
 4,200 8.62 8.62 8.49 0 0 0
27/06/2019
8.62
 27,200 8.74 8.74 8.49 0 0 0
26/06/2019
8.74
 3,100 8.74 8.74 8.62 0 0 0
25/06/2019
8.74
 5,980 8.68 8.74 8.74 0 0 0
24/06/2019
8.68
 13,300 8.81 8.81 8.68 0 0 0
21/06/2019
8.81
 45,300 8.87 8.99 8.74 0 0 0
20/06/2019
8.87
 10,619 8.74 9.18 8.74 0 0 0
19/06/2019
8.74
 18,400 8.74 8.74 8.68 0 0 0
18/06/2019
8.74
 37,860 8.74 8.81 8.68 0 0 0
17/06/2019
8.74
 19,800 8.87 8.87 8.74 0 0 0
14/06/2019
8.87
 7,800 8.99 8.99 8.81 0 0 0
13/06/2019
8.99
 40,900 9.18 9.55 8.99 0 0 0
12/06/2019
9.18
 5,800 9.18 9.24 9.12 0 0 0
11/06/2019
9.18
 33,055 9.43 9.43 9.18 0 0 0
10/06/2019
9.43
 14,600 9.43 9.61 9.30 0 9,700 -0.1
07/06/2019
9.43
 10,920 9.43 9.43 9.30 0 0 0
06/06/2019
9.43
 26,022 9.61 9.67 9.43 0 0 0
05/06/2019
9.61
 29,100 9.49 9.67 9.49 0 0 0
04/06/2019
9.49
 70,945 9.12 9.49 9.12 0 0 0
03/06/2019
9.12
 4,400 9.05 9.12 8.99 0 0 0
31/05/2019
9.05
 4,000 9.05 9.12 9.05 0 0 0
30/05/2019
9.05
 4,103 9.05 9.12 9.05 0 0 0
29/05/2019
9.05
 3,600 9.18 9.18 9.05 0 0 0
28/05/2019
9.18
 33,720 9.18 9.18 9.05 0 0 0
27/05/2019
9.18
 2,600 9.30 9.30 9.18 0 0 0
24/05/2019
9.30
 7,420 9.30 9.30 9.30 0 0 0
23/05/2019
9.30
 18,701 9.30 9.49 9.30 0 0 0
22/05/2019
9.30
 5,200 9.30 9.30 9.30 0 0 0
21/05/2019
9.30
 3,502 9.30 9.61 9.30 100 0 0.0
20/05/2019
9.30
 11,840 9.30 9.55 9.30 100 0 0.0
17/05/2019
9.30
 15,500 9.18 9.36 9.30 0 0 0
16/05/2019
9.18
 15,710 9.12 9.30 9.18 0 0 0
15/05/2019
9.12
 30,750 9.12 9.12 8.99 0 17,700 -0.3
14/05/2019
9.12
 21,000 9.18 9.18 9.12 0 14,400 -0.2
13/05/2019
9.18
 20,200 9.18 9.18 9.12 0 13,100 -0.2
10/05/2019
9.18
 22,230 9.24 9.30 9.18 0 15,400 -0.2
09/05/2019
9.24
 14,300 9.30 9.30 9.24 0 1,500 -0.0
08/05/2019
9.30
 5,010 9.30 9.30 9.30 0 3,300 -0.0
07/05/2019
9.30
 5,510 9.43 9.43 9.30 0 3,500 -0.1
06/05/2019
9.43
 4,760 9.30 9.43 9.24 0 0 0
03/05/2019
9.30
 18,200 9.43 9.61 9.30 0 0 0
02/05/2019
9.43
 10,570 9.67 9.74 9.43 100 20 0.0
26/04/2019
9.67
 9,120 9.55 9.67 9.61 0 0 0
25/04/2019
9.55
 7,410 9.43 9.55 9.43 900 0 0.0
24/04/2019
9.43
 12,500 9.43 9.67 9.43 0 0 0
23/04/2019
9.43
 15,540 9.43 9.61 9.36 0 0 0
22/04/2019
9.43
 19,904 9.86 9.86 9.43 300 300 -0
19/04/2019
9.86
 8,170 9.61 9.86 9.61 200 20 0.0
18/04/2019
9.61
 5,300 9.43 9.80 9.49 0 0 0
17/04/2019
9.43
 35,810 9.80 9.80 9.43 0 0 0
16/04/2019
9.80
 10,700 10.11 10.11 9.30 0 900 -0.0
12/04/2019
10.11
 12,010 10.17 10.17 10.05 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |