CTCP Vimeco (vmc)

4
-0.10
(-2.44%)
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
(2026-05-13) 		-0.30 -6.82% 56,700 0 0
4
4.50
4.10
2 tháng
(2026-04-13) 		-0.40 -8.89% 151,600 0 0
4
4.50
4.10
3 tháng
(2026-03-16) 		-0.70 -14.58% 770,000 0 0
4
5.40
4.10
6 tháng
(2025-12-15) 		-1.90 -31.67% 1,378,700 -600 -0.0
4
6.10
4.10
12 tháng
(2025-06-17) 		-2.08 -33.68% 3,001,600 -9,500 -0.1
4
6.20
4.10
24 tháng
(2024-06-24) 		-2.35 -36.40% 6,842,260 -19,900 -0.1
4
9.55
4.10
36 tháng
(2023-06-28) 		-3.64 -47.02% 9,191,977 -89,958 -0.7
4
9.55
4.10
60 tháng
(2021-07-08) 		-2.63 -39.09% 39,828,038 -69,285 0.5
4
20.94
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
18.28
 42,652 17.70 18.61 17.52 0 0 0
16/10/2017
17.70
 14,996 17.45 18.06 17.45 0 0 0
13/10/2017
17.45
 18,400 17.34 17.45 17.16 0 1,000 -0.0
12/10/2017
17.34
 15,804 17.23 17.56 16.98 0 0 0
11/10/2017
17.23
 4,027 17.23 17.34 16.98 0 0 0
10/10/2017
17.23
 11,761 17.23 17.34 17.02 0 0 0
09/10/2017
17.23
 805 17.34 17.34 16.98 0 0 0
06/10/2017
17.34
 19,046 16.94 17.67 16.80 0 0 0
05/10/2017
16.94
 17,206 16.62 17.05 16.62 0 0 0
04/10/2017
16.62
 22,561 16.62 16.84 16.62 0 0 0
03/10/2017
16.62
 10,138 16.55 16.62 16.26 0 0 0
02/10/2017
16.55
 26,287 16.44 16.94 16.26 0 0 0
29/09/2017
16.44
 15,321 16.62 16.62 16.26 0 0 0
28/09/2017
16.62
 8,850 16.62 16.84 16.26 0 0 0
27/09/2017
16.62
 15,641 16.80 16.80 16.62 0 0 0
26/09/2017
16.80
 14,452 16.65 16.98 16.44 0 0 0
25/09/2017
16.65
 8,358 16.73 16.84 16.62 0 0 0
22/09/2017
16.73
 5,059 16.94 16.94 16.62 0 0 0
21/09/2017
16.94
 12,771 16.98 16.98 16.80 0 0 0
20/09/2017
16.98
 8,927 17.20 17.20 16.91 0 0 0
19/09/2017
17.20
 13,425 17.23 17.23 16.80 0 0 0
18/09/2017
17.23
 7,475 17.30 17.30 16.26 0 0 0
15/09/2017
17.30
 7,278 17.34 17.34 17.05 0 0 0
14/09/2017
17.34
 9,017 17.34 17.34 17.02 0 0 0
13/09/2017
17.34
 4,076 17.34 17.63 17.20 0 0 0
12/09/2017
17.34
 18,662 17.70 17.99 16.84 800 0 0.0
11/09/2017
17.70
 16,443 16.98 17.70 16.87 0 0 0
08/09/2017
16.98
 19,636 16.98 17.27 16.80 0 0 0
07/09/2017
16.98
 6,539 16.98 17.16 16.26 0 0 0
06/09/2017
16.98
 26,366 17.16 17.16 16.62 0 0 0
05/09/2017
17.16
 7,558 17.16 17.16 16.98 0 0 0
01/09/2017
17.16
 3,196 17.20 17.20 16.98 0 0 0
31/08/2017
17.20
 7,005 17.16 17.52 17.16 0 0 0
30/08/2017
17.16
 28,053 16.26 17.16 16.26 0 0 0
29/08/2017
16.26
 28,911 16.40 16.40 16.04 0 0 0
28/08/2017
16.40
 7,300 16.44 16.44 16.00 0 0 0
25/08/2017
16.44
 4,200 16.22 16.58 16.22 0 0 0
24/08/2017
16.22
 200 16.22 16.22 15.90 0 0 0
23/08/2017
16.22
 6,500 15.75 16.22 15.86 0 0 0
22/08/2017
15.75
 911 15.90 16.08 15.75 0 0 0
21/08/2017
15.90
 1,200 15.82 16.15 15.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |