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)
04/05/2018
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
24/01/2018
21.86
 65,231 21.86 24.02 20.95 0 0 0
23/01/2018
21.86
 127,027 22.04 24.24 20.95 0 0 0
22/01/2018
22.04
 205,248 20.05 22.04 19.87 0 0 0
19/01/2018
20.05
 209,487 18.24 20.05 18.06 0 0 0
18/01/2018
18.24
 11,281 18.42 18.57 17.96 0 0 0
17/01/2018
18.42
 51,899 18.35 18.97 18.06 0 0 0
16/01/2018
18.35
 10,211 18.24 18.42 18.06 0 0 0
15/01/2018
18.24
 43,058 18.79 18.97 17.88 0 0 0
12/01/2018
18.79
 67,999 19.15 19.15 18.42 0 0 0
11/01/2018
19.15
 27,461 18.97 19.15 18.46 0 0 0
10/01/2018
18.97
 23,174 19.33 19.44 18.50 0 0 0
09/01/2018
19.33
 101,220 17.63 19.36 17.70 0 0 0
08/01/2018
17.63
 37,631 17.16 17.70 16.69 0 0 0
05/01/2018
17.16
 10,678 17.27 17.34 16.87 0 0 0
04/01/2018
17.27
 18,950 17.34 17.34 16.91 0 0 0
03/01/2018
17.34
 25,675 17.70 17.88 17.20 0 0 0
02/01/2018
17.70
 6,979 17.52 17.70 17.34 0 0 0
29/12/2017
17.52
 8,023 17.56 17.70 17.34 0 0 0
28/12/2017
17.56
 10,698 17.30 17.70 17.30 0 58 -0.0
27/12/2017
17.30
 9,526 17.05 17.34 17.05 0 0 0
26/12/2017
17.05
 10,731 17.38 17.38 16.87 0 0 0
25/12/2017
17.38
 7,220 16.87 17.38 16.98 0 0 0
22/12/2017
16.87
 21,338 17.81 17.92 16.87 0 0 0
21/12/2017
17.81
 18,540 18.14 18.14 17.70 0 0 0
20/12/2017
18.14
 14,840 18.57 18.57 17.96 0 0 0
19/12/2017
18.57
 24,770 18.61 18.61 18.06 0 0 0
18/12/2017
18.61
 5,963 18.61 18.61 18.35 0 0 0
15/12/2017
18.61
 32,300 18.93 18.93 18.10 0 0 0
14/12/2017
18.93
 78,184 18.35 19.29 18.06 0 0 0
13/12/2017
18.35
 15,314 18.06 18.35 17.96 0 0 0
12/12/2017
18.06
 15,400 18.14 18.57 17.81 0 0 0
11/12/2017
18.14
 13,940 18.10 18.21 17.74 0 0 0
08/12/2017
18.10
 17,450 18.10 18.10 17.88 0 0 0
07/12/2017
18.10
 10,088 18.06 18.24 18.06 0 0 0
06/12/2017
18.06
 9,700 18.14 18.14 18.06 0 0 0
05/12/2017
18.14
 15,426 18.42 18.42 18.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |