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)
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
04/05/2018
22.25
 24,031 22.25 22.55 22.12 10 0 0.0
03/05/2018
22.25
 47,400 22.25 23.63 21.91 0 0 0
02/05/2018
22.25
 116,511 21.86 22.77 21.86 1,300 0 0.1
27/04/2018
21.86
 7,800 21.39 21.86 20.83 0 0 0
26/04/2018
21.39
 7,951 22.08 22.34 21.26 0 0 0
24/04/2018
22.08
 11,100 20.62 22.08 20.66 0 4,300 -0.2
23/04/2018
20.62
 6,261 22.55 22.55 20.62 0 0 0
20/04/2018
22.55
 35,350 22.12 22.55 21.48 29,000 0 1.5
19/04/2018
22.12
 15,071 22.55 22.55 21.48 8,300 0 0.4
18/04/2018
22.55
 6,920 21.56 23.33 22.12 0 0 0
17/04/2018
21.56
 23,410 21.91 22.12 21.52 0 0 0
16/04/2018
21.91
 13,000 21.86 22.34 21.74 0 0 0
13/04/2018
21.86
 3,544 21.91 21.91 21.48 0 0 0
12/04/2018
21.91
 3,961 22.04 22.04 21.48 0 100 -0.0
11/04/2018
22.04
 2,300 22.25 22.25 21.56 500 0 0.0
10/04/2018
22.25
 4,174 22.38 22.68 21.56 0 100 -0.0
09/04/2018
22.38
 68,390 21.69 22.42 21.69 34,200 900 1.7
06/04/2018
21.69
 14,070 21.48 21.69 21.44 0 1,000 -0.1
05/04/2018
21.48
 9,050 21.48 21.48 21.05 500 0 0.0
04/04/2018
21.48
 17,148 21.69 21.86 21.48 4,300 0 0.2
03/04/2018
21.69
 12,660 21.91 22.12 20.92 2,900 100 0.1
02/04/2018
21.91
 47,937 21.91 21.91 21.48 1,200 0 0.1
30/03/2018
21.91
 6,200 22.25 22.29 21.82 0 0 0
29/03/2018
22.25
 3,220 22.17 22.34 22.17 0 500 -0.0
28/03/2018
22.17
 20,110 22.38 22.77 22.17 4,320 0 0.2
27/03/2018
22.38
 14,450 22.59 22.77 22.34 0 0 0
26/03/2018
22.59
 38,300 21.99 23.41 21.65 0 0 0
23/03/2018
21.99
 41,030 22.55 22.55 21.74 400 400 -0
22/03/2018
22.55
 36,440 22.34 23.15 22.47 0 0 0
21/03/2018
22.34
 92,767 21.86 23.20 21.91 24,700 500 1.3
20/03/2018
21.86
 82,373 21.48 23.63 21.74 0 600 -0.0
19/03/2018
21.48
 12,340 21.48 21.69 21.48 2,000 0 0.1
16/03/2018
21.48
 17,850 22.34 22.34 21.48 200 0 0.0
15/03/2018
22.34
 75,100 20.83 22.34 21.05 0 0 0
14/03/2018
20.83
 11,160 20.92 20.92 20.62 300 0 0.0
13/03/2018
20.92
 34,740 20.83 21.05 20.83 0 0 0
12/03/2018
20.83
 20,170 20.70 21.05 20.45 1,500 0 0.1
09/03/2018
20.70
 29,530 19.80 21.05 19.80 3,000 100 0.1
08/03/2018
19.80
 21,600 19.76 19.93 19.50 0 0 0
07/03/2018
19.76
 36,262 19.76 20.19 19.50 12 0 0.0
06/03/2018
19.76
 56,394 19.89 19.89 19.33 500 0 0.0
05/03/2018
19.89
 12,800 20.40 20.40 19.85 100 0 0.0
02/03/2018
20.40
 24,544 20.19 20.62 20.02 0 0 0
01/03/2018
20.19
 40,314 21.56 21.56 20.19 500 0 0.0
28/02/2018
21.56
 26,300 22.77 22.77 21.56 100 0 0.0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/02/2018
22.77
 60,700 22.72 24.48 22.77 400 0 0.0
26/02/2018
22.72
 88,360 22.69 22.94 22.58 0 0 0
23/02/2018
22.69
 59,400 22.76 22.76 22.33 1,000 0 0.1
22/02/2018
22.76
 67,200 23.05 23.48 22.40 1,600 0 0.1
21/02/2018
23.05
 80,494 22.40 23.48 22.76 600 500 0.0
13/02/2018
22.40
 95,800 21.50 22.69 20.95 24,100 0 1.4
12/02/2018
21.50
 41,411 22.04 22.58 21.50 0 0 0
09/02/2018
22.04
 21,808 22.40 22.40 21.13 0 0 0
08/02/2018
22.40
 164,383 21.39 23.48 21.42 12,500 0 0.8
07/02/2018
21.39
 166,936 19.47 21.39 20.23 0 0 0
06/02/2018
19.47
 132,031 20.23 20.30 18.24 0 0 0
05/02/2018
20.23
 58,933 21.50 21.50 20.23 0 0 0
02/02/2018
21.50
 15,622 21.68 22.40 20.95 0 0 0
01/02/2018
21.68
 88,018 21.82 22.04 20.77 0 0 0
31/01/2018
21.82
 47,071 22.36 23.99 21.50 0 0 0
30/01/2018
22.36
 117,593 20.77 22.36 20.23 0 0 0
29/01/2018
20.77
 69,945 20.92 20.95 20.23 0 0 0
26/01/2018
20.92
 47,945 21.97 22.04 20.30 0 0 0
25/01/2018
21.97
 79,201 21.86 23.12 21.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |