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)
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
11/04/2019
10.17
 10,152 10.29 10.29 10.11 800 3,000 -0.0
10/04/2019
10.29
 9,302 10.29 10.29 10.11 0 0 0
09/04/2019
10.29
 23,626 10.23 10.36 10.23 100 0 0.0
08/04/2019
10.23
 18,704 10.23 10.48 10.17 200 0 0.0
05/04/2019
10.23
 21,626 10.54 10.54 10.23 1,000 0 0.0
04/04/2019
10.54
 14,996 10.54 10.54 10.42 1,081 0 0.0
03/04/2019
10.54
 11,550 10.73 10.79 10.42 50 100 -0.0
02/04/2019
10.73
 19,650 10.67 10.98 10.67 9 0 0.0
01/04/2019
10.67
 15,200 11.29 11.29 10.67 0 0 0
29/03/2019
11.29
 11,700 10.85 11.41 10.98 0 400 -0.0
28/03/2019: Cổ tức tiền mặt tỉ lệ: 30%
28/03/2019
10.85
 43,920 11.29 11.29 10.85 200 100 0.0
27/03/2019
11.29
 55,060 11.34 11.34 11.07 0 0 0
26/03/2019
11.34
 78,750 11.44 11.55 11.18 0 200 -0.0
25/03/2019
11.44
 89,113 11.71 11.71 11.02 3,000 100 0.1
22/03/2019
11.71
 79,731 12.24 12.35 11.71 0 200 -0.0
21/03/2019
12.24
 145,972 11.55 12.67 11.82 0 2,000 -0.0
20/03/2019
11.55
 215,612 10.54 11.55 10.54 100 126,200 -2.6
19/03/2019
10.54
 56,400 10.65 10.75 10.54 0 51,500 -1.0
18/03/2019
10.65
 11,610 10.33 10.86 10.33 0 2,300 -0.0
15/03/2019
10.33
 28,130 10.22 10.33 10.11 0 1,300 -0.0
14/03/2019
10.22
 6,700 10.33 10.33 10.11 0 100 -0.0
13/03/2019
10.33
 21,400 10.33 10.33 10.22 10,000 11,400 -0.0
12/03/2019
10.33
 9,600 10.33 10.33 10.27 0 9,000 -0.2
11/03/2019
10.33
 10,040 10.33 10.33 10.11 0 2,000 -0.0
08/03/2019
10.33
 21,800 10.65 10.65 10.33 0 20,600 -0.4
07/03/2019
10.65
 10,420 10.65 10.65 10.43 0 7,400 -0.1
06/03/2019
10.65
 5,640 10.38 10.65 10.38 0 1,900 -0.0
05/03/2019
10.38
 5,302 10.38 10.59 10.38 0 2,100 -0.0
04/03/2019
10.38
 16,400 10.33 10.59 10.22 0 3,900 -0.1
01/03/2019
10.33
 3,400 10.17 10.33 10.01 0 400 -0.0
28/02/2019
10.17
 5,400 10.22 10.22 10.01 2,000 0 0.0
27/02/2019
10.22
 12,409 10.22 10.22 10.11 1,000 0 0.0
26/02/2019
10.22
 7,200 10.43 10.43 10.22 0 0 0
25/02/2019
10.43
 3,520 10.65 10.65 10.38 1,000 1,200 -0.0
22/02/2019
10.65
 620 10.65 10.65 10.65 0 300 -0.0
21/02/2019
10.65
 26,710 10.81 11.18 10.65 1,500 24,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |