CTCP Vimeco (vmc)

4.80
-0.20
(-4%)
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
(2026-02-23) 		-0.10 -1.96% 124,100 0 0
4.50
5.30
4.80
2 tháng
(2026-01-19) 		-0.60 -10.71% 459,900 -300 -0.0
4.50
5.60
4.80
3 tháng
(2025-12-18) 		-1 -16.67% 605,200 -600 -0.0
4.50
6
4.80
6 tháng
(2025-09-19) 		-1 -16.67% 1,125,700 -700 -0.0
4.50
6.20
4.80
12 tháng
(2025-03-24) 		-1.73 -25.68% 2,833,500 -19,900 -0.1
4.50
6.73
4.80
24 tháng
(2024-03-28) 		-1.78 -26.22% 6,381,110 -19,900 -0.1
4.50
9.55
4.80
36 tháng
(2023-04-03) 		-1.46 -22.62% 9,372,622 -90,383 -0.7
4.50
9.55
4.80
60 tháng
(2021-04-13) 		-3.13 -38.50% 43,153,582 -21,285 1.1
4.50
20.94
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |