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)
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
18/08/2017
15.82
 4,600 16.08 16.22 15.72 0 0 0
17/08/2017
16.08
 1,970 16.47 16.47 16.08 0 0 0
16/08/2017
16.47
 6,600 16.37 16.47 16.40 0 0 0
15/08/2017
16.37
 2,105 16.26 16.44 16.26 0 0 0
14/08/2017
16.26
 1,600 16.44 16.47 16.26 0 0 0
11/08/2017
16.44
 4,505 16.47 16.47 16.26 0 0 0
10/08/2017
16.47
 1,400 16.47 16.47 16.26 0 0 0
09/08/2017
16.47
 17,030 16.44 16.47 16.26 0 0 0
08/08/2017
16.44
 8,504 16.47 17.59 16.44 4,300 0 0.2
07/08/2017
16.47
 10,000 16.55 16.62 16.47 0 0 0
04/08/2017
16.55
 13,200 16.47 16.65 16.47 0 0 0
03/08/2017
16.47
 5,848 16.44 16.98 16.47 0 0 0
02/08/2017
16.44
 11,050 16.33 17.05 16.44 0 0 0
01/08/2017
16.33
 55,300 16.22 16.44 15.90 0 0 0
31/07/2017
16.22
 15,900 16.11 16.22 15.28 0 0 0
28/07/2017
16.11
 24,000 16.26 16.37 15.90 0 0 0
27/07/2017
16.26
 29,600 16.62 16.62 16.11 0 0 0
26/07/2017
16.62
 6,622 16.62 16.65 16.44 0 0 0
25/07/2017
16.62
 25,316 16.84 17.56 16.62 0 0 0
24/07/2017
16.84
 4,200 17.20 17.99 16.84 0 0 0
21/07/2017
17.20
 16,440 17.85 17.85 17.20 0 0 0
20/07/2017
17.85
 10,030 17.85 17.92 17.74 0 0 0
19/07/2017
17.85
 5,800 17.85 17.88 17.77 0 0 0
18/07/2017
17.85
 29,900 17.88 18.24 17.85 0 0 0
17/07/2017
17.88
 6,610 17.85 17.88 17.70 0 0 0
14/07/2017
17.85
 14,200 17.70 17.85 17.38 0 0 0
13/07/2017
17.70
 3,200 17.70 17.70 17.56 0 0 0
12/07/2017
17.70
 11,206 17.67 17.99 17.52 0 0 0
11/07/2017
17.67
 13,609 17.70 18.61 17.20 0 0 0
10/07/2017
17.70
 34,800 17.96 18.03 17.41 0 0 0
07/07/2017
17.96
 13,205 17.74 18.03 17.74 0 0 0
06/07/2017
17.74
 14,469 18.03 18.24 17.74 0 0 0
05/07/2017
18.03
 20,040 17.99 18.42 17.85 0 0 0
04/07/2017
17.99
 52,200 18.21 18.68 17.92 0 0 0
03/07/2017
18.21
 13,100 18.06 18.42 17.74 0 0 0
30/06/2017
18.06
 57,576 18.06 18.50 17.70 0 0 0
29/06/2017
18.06
 36,900 18.71 18.75 17.77 0 0 0
28/06/2017
18.71
 16,200 18.75 19.51 17.59 0 0 0
27/06/2017
18.75
 54,000 17.16 18.86 17.88 0 0 0
26/06/2017
17.16
 43,505 16.22 17.81 15.97 0 0 0
23/06/2017
16.22
 30,300 16.04 16.98 15.90 0 0 0
22/06/2017
16.04
 39,902 16.15 16.29 16.04 0 0 0
21/06/2017
16.15
 66,700 16.84 16.84 15.90 0 0 0
20/06/2017
16.84
 11,735 15.97 16.94 15.90 0 0 0
19/06/2017
15.97
 16,402 14.81 15.97 14.88 0 0 0
16/06/2017
14.81
 40,500 14.81 14.85 14.74 0 0 0
15/06/2017
14.81
 34,000 14.09 15.17 14.27 0 0 0
14/06/2017
14.09
 27,300 14.02 14.13 14.02 0 0 0
13/06/2017
14.02
 4,000 14.27 14.27 14.02 0 0 0
12/06/2017
14.27
 56,010 14.23 14.27 13.98 0 0 0
09/06/2017
14.23
 40,530 14.23 14.23 13.94 0 0 0
08/06/2017
14.23
 36,900 14.38 14.56 14.13 0 0 0
07/06/2017
14.38
 25,800 14.45 14.45 13.76 0 0 0
06/06/2017
14.45
 36,730 14.56 14.56 14.13 0 0 0
05/06/2017
14.56
 46,620 13.87 14.60 13.73 0 0 0
02/06/2017
13.87
 87,200 13.91 13.91 13.37 0 0 0
01/06/2017
13.91
 78,260 14.02 14.09 13.22 0 0 0
31/05/2017
14.02
 112,300 14.60 14.60 13.37 0 0 0
30/05/2017
14.60
 162,700 13.29 14.60 13.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |