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)
24/09/2018
12.03
 106 12.19 12.19 12.03 0 0 0
21/09/2018
12.19
 4,200 11.98 12.19 11.92 0 200 -0.0
20/09/2018
11.98
 10,600 12.19 12.24 11.98 0 1,100 -0.0
19/09/2018
12.19
 13,800 12.30 12.30 12.19 100 500 -0.0
18/09/2018
12.30
 3,700 12.46 12.46 12.30 100 0 0.0
17/09/2018
12.46
 5,790 12.46 12.67 12.46 0 300 -0.0
14/09/2018
12.46
 19,300 12.56 12.56 12.46 0 0 0
13/09/2018
12.56
 9,120 12.67 12.72 12.56 0 0 0
12/09/2018
12.67
 4,560 12.51 12.78 12.51 0 0 0
11/09/2018
12.51
 3,029 12.46 12.51 12.24 0 0 0
10/09/2018
12.46
 700 12.51 12.51 12.46 200 0 0.0
07/09/2018
12.51
 970 12.51 12.62 12.51 500 0 0.0
06/09/2018
12.51
 8,472 12.40 12.51 12.40 0 0 0
05/09/2018
12.40
 2,573 12.30 12.40 12.14 0 0 0
04/09/2018
12.30
 5,100 12.78 12.78 12.30 0 0 0
31/08/2018
12.78
 500 12.88 12.88 12.51 0 0 0
30/08/2018
12.88
 3,500 12.56 12.88 12.78 0 100 -0.0
29/08/2018
12.56
 92 12.56 12.56 12.56 10 0 0.0
28/08/2018
12.56
 5,900 12.78 12.78 12.56 0 0 0
27/08/2018
12.78
 1,600 12.78 12.99 12.78 0 100 -0.0
24/08/2018
12.78
 5,700 12.78 12.83 12.78 0 0 0
23/08/2018
12.78
 3,520 12.99 13.15 12.78 100 0 0.0
22/08/2018
12.99
 7,400 13.31 13.31 12.78 0 0 0
21/08/2018
13.31
 13,837 13.36 13.36 12.46 0 0 0
20/08/2018
13.36
 1,320 13.36 13.84 13.36 0 0 0
17/08/2018
13.36
 11,422 19.16 19.16 12.67 0 0 0
16/08/2018
19.16
 60,607 19.11 19.70 18.47 0 0 0
15/08/2018
19.11
 15,832 19.16 19.16 18.63 0 0 0
14/08/2018
19.16
 13,076 19.16 19.32 18.63 0 0 0
13/08/2018
19.16
 11,500 19.59 20.18 19.16 0 0 0
10/08/2018
19.59
 2,940 19.70 19.80 19.16 0 0 0
09/08/2018
19.70
 2,520 19.59 20.07 19.70 0 0 0
08/08/2018
19.59
 469 19.54 19.75 19.54 0 0 0
07/08/2018
19.54
 5,300 19.59 19.59 19.43 0 0 0
06/08/2018
19.59
 1,732 19.48 19.64 19.54 0 0 0
03/08/2018
19.48
 25,200 19.11 19.70 19.27 19,400 0 0.7
02/08/2018
19.11
 19,822 18.84 19.16 18.63 0 0 0
01/08/2018
18.84
 7,425 19.27 19.43 18.84 0 0 0
31/07/2018
19.27
 0 19.27 19.27 19.27 0 0 0
30/07/2018
19.27
 4,700 19.11 19.43 18.52 0 0 0
27/07/2018
19.11
 100 18.95 19.11 19.11 0 0 0
26/07/2018
18.95
 1,800 18.74 18.95 18.37 0 0 0
25/07/2018
18.74
 1,540 18.90 18.90 18.63 0 0 0
24/07/2018
18.90
 300 18.90 18.90 18.90 0 0 0
23/07/2018
18.90
 0 18.90 18.90 18.90 0 0 0
20/07/2018
18.90
 1,965 18.74 18.90 18.74 0 0 0
19/07/2018
18.74
 2,330 18.74 18.90 18.74 0 0 0
18/07/2018
18.74
 700 18.74 18.74 18.63 0 0 0
17/07/2018
18.74
 300 18.74 18.74 18.74 0 0 0
16/07/2018
18.74
 20 18.74 18.74 18.74 0 0 0
13/07/2018
18.74
 2,700 18.68 19.16 18.68 0 0 0
12/07/2018
18.68
 19,300 18.42 19.16 18.63 0 0 0
11/07/2018
18.42
 800 18.42 18.42 18.42 0 0 0
10/07/2018
18.42
 500 18.74 18.74 18.42 0 0 0
09/07/2018
18.74
 6,100 18.79 18.84 18.74 0 0 0
06/07/2018
18.79
 15,510 18.63 19.16 18.63 0 0 0
05/07/2018
18.63
 14,000 18.37 18.68 18.63 0 0 0
04/07/2018
18.37
 9,500 18.37 18.63 18.37 0 0 0
03/07/2018
18.37
 7,013 18.63 18.63 18.37 13 2,000 -0.1
02/07/2018
18.63
 16,500 18.10 18.63 17.83 0 0 0
29/06/2018
18.10
 400 18.63 18.63 18.10 0 0 0
28/06/2018
18.63
 7,780 18.47 18.74 18.47 0 0 0
27/06/2018
18.47
 200 18.63 18.63 18.47 0 0 0
26/06/2018
18.63
 6,100 18.63 18.63 18.37 0 0 0
25/06/2018
18.63
 1,193 18.63 18.63 18.63 0 0 0
22/06/2018
18.63
 1,220 17.94 18.63 18.26 0 0 0
21/06/2018
17.94
 2,400 17.94 18.63 17.94 0 0 0
20/06/2018
17.94
 200 17.73 17.94 17.94 0 0 0
19/06/2018
17.73
 27,010 19.16 19.16 17.25 10 0 0.0
18/06/2018
19.16
 500 19.22 19.22 19.16 0 100 -0.0
15/06/2018
19.22
 3,220 19.22 19.32 19.22 0 0 0
14/06/2018
19.22
 58,000 19.22 20.23 19.16 0 0 0
13/06/2018
19.22
 4,620 19.43 19.43 19.16 0 0 0
12/06/2018
19.43
 19,800 19.27 19.43 19.16 0 1,500 -0.1
11/06/2018
19.27
 8,200 19.22 19.70 19.27 0 1,500 -0.1
08/06/2018
19.22
 10,901 19.22 19.70 19.16 0 2,100 -0.1
07/06/2018
19.22
 11,820 19.22 19.43 19.16 0 1,700 -0.1
06/06/2018
19.22
 54,905 18.42 19.70 18.37 0 0 0
05/06/2018
18.42
 12,300 18.68 18.90 18.42 0 0 0
04/06/2018
18.68
 15,386 18.63 18.90 18.63 0 0 0
01/06/2018
18.63
 39,800 18.90 18.90 18.52 0 0 0
31/05/2018
18.90
 3,005 19.16 19.59 18.84 100 0 0.0
30/05/2018
19.16
 21,110 18.90 19.43 18.90 100 0 0.0
29/05/2018
18.90
 26,400 18.74 19.70 18.63 0 1,000 -0.0
28/05/2018
18.74
 27,020 19.16 19.16 18.10 0 0 0
25/05/2018
19.16
 15,227 18.26 19.16 18.52 0 0 0
24/05/2018
18.26
 1,610 17.89 18.52 18.10 0 0 0
23/05/2018
17.89
 37,910 17.73 17.89 17.73 0 0 0
22/05/2018
17.73
 45,186 19.70 19.70 17.73 0 0 0
21/05/2018
19.70
 16,031 21.24 21.24 19.70 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 100%
18/05/2018
21.24
 33,200 22.25 22.25 20.07 0 0 0
17/05/2018
22.25
 38,869 22.51 22.55 22.08 1,800 0 0.1
16/05/2018
22.51
 74,820 22.04 22.77 22.04 10 0 0.0
15/05/2018
22.04
 45,654 21.91 22.12 21.86 100 600 -0.0
14/05/2018
21.91
 11,600 21.74 22.12 21.61 0 0 0
11/05/2018
21.74
 17,433 21.91 21.99 21.74 0 0 0
10/05/2018
21.91
 18,900 21.91 22.12 21.74 0 0 0
09/05/2018
21.91
 45,210 21.48 22.25 21.48 16,500 0 0.8
08/05/2018
21.48
 41,011 21.91 21.91 21.05 0 0 0
07/05/2018
21.91
 12,284 22.25 22.34 21.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |