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)
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
04/12/2017
18.42
 24,394 18.61 18.79 18.24 0 0 0
01/12/2017
18.61
 11,217 18.53 18.79 18.14 0 0 0
30/11/2017
18.53
 26,582 18.53 18.71 18.32 0 0 0
29/11/2017
18.53
 39,491 18.53 18.79 18.42 0 0 0
28/11/2017
18.53
 126,355 18.42 20.16 18.24 0 3,000 -0.2
27/11/2017
18.42
 4,540 18.61 18.97 18.42 0 0 0
24/11/2017
18.61
 3,610 18.82 18.82 18.10 10 0 0.0
23/11/2017
18.82
 29,510 18.86 18.86 18.42 10 0 0.0
22/11/2017
18.86
 11,000 18.86 19.87 18.42 0 0 0
21/11/2017
18.86
 14,300 19.11 19.11 18.42 0 0 0
20/11/2017
19.11
 11,162 19.22 19.22 18.79 0 0 0
17/11/2017
19.22
 5,009 19.40 19.40 18.93 0 0 0
16/11/2017
19.40
 18,900 19.44 19.65 18.82 0 0 0
15/11/2017
19.44
 15,984 19.36 19.51 18.79 0 0 0
14/11/2017
19.36
 4,188 19.36 19.44 19.04 0 0 0
13/11/2017
19.36
 20,731 19.26 19.83 18.97 0 0 0
10/11/2017
19.26
 39,639 19.87 19.87 19.26 0 0 0
09/11/2017
19.87
 33,761 20.23 20.23 19.15 0 0 0
08/11/2017
20.23
 20,771 20.45 20.45 20.23 0 0 0
07/11/2017
20.45
 16,277 20.23 20.52 19.91 0 0 0
06/11/2017
20.23
 81,982 19.51 20.95 19.29 0 0 0
03/11/2017
19.51
 22,943 18.79 20.16 19.07 0 0 0
02/11/2017
18.79
 23,021 19.87 19.87 18.79 0 0 0
01/11/2017
19.87
 27,511 19.76 20.23 19.33 0 0 0
31/10/2017
19.76
 58,224 19.15 20.95 19.15 0 0 0
30/10/2017
19.15
 74,989 18.42 19.44 18.32 0 0 0
27/10/2017
18.42
 15,915 18.50 18.68 18.42 0 0 0
26/10/2017
18.50
 43,267 18.50 18.75 18.39 0 0 0
25/10/2017
18.50
 53,672 18.32 18.79 18.24 0 200 -0.0
24/10/2017
18.32
 16,216 18.75 18.75 18.06 0 0 0
23/10/2017
18.75
 2,078 18.82 18.86 18.42 0 0 0
20/10/2017
18.82
 7,974 18.79 19.00 18.61 0 0 0
19/10/2017
18.79
 109,216 18.28 19.11 18.06 0 0 0
18/10/2017
18.28
 23,201 18.28 18.75 18.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |