CTCP Vimeco (vmc)

3.60
-0.30
(-7.69%)
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
(2026-08-12) 		0 0% 28,600 0 0
3.60
4.10
3.60
2 tháng
(2026-07-13) 		0 0% 97,300 -141 0
3.60
4.10
3.60
3 tháng
(2026-06-15) 		-0.20 -4.88% 257,300 -141 0
3.60
4.20
3.60
6 tháng
(2026-03-16) 		-0.90 -18.75% 1,027,300 -141 0
3.60
5.40
3.60
12 tháng
(2025-09-16) 		-2.28 -36.91% 2,196,400 -841 -0.0
3.60
6.20
3.60
24 tháng
(2024-09-23) 		-2.10 -35% 6,759,815 -20,041 -0.1
3.60
9.55
3.60
36 tháng
(2023-09-27) 		-3.31 -45.93% 8,116,660 -76,041 -0.6
3.60
9.55
3.60
60 tháng
(2021-10-07) 		-3.83 -49.55% 36,543,411 -68,026 0.5
3.60
20.94
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2009
16.04
 66,300 16.04 17.09 15.55 0 0 0
06/11/2009
16.04
 118,900 15.31 16.04 15.55 0 0 0
05/11/2009
15.31
 31,600 14.67 15.31 14.67 0 0 0
04/11/2009
14.67
 41,100 14.44 14.89 13.89 0 0 0
03/11/2009
14.44
 48,300 15.02 15.02 14.11 0 0 0
02/11/2009
15.02
 63,300 16.18 16.18 15.02 0 0 0
30/10/2009
16.18
 18,200 15.11 16.22 15.62 0 0 0
29/10/2009
15.11
 58,300 16.44 16.44 15.11 0 0 0
28/10/2009
16.44
 21,000 16.27 16.47 15.55 0 0 0
27/10/2009
16.27
 42,200 16.09 16.27 15.13 12,500 0 0
26/10/2009
16.09
 50,500 17.51 17.51 16.09 0 0 0
23/10/2009
17.51
 67,200 17.78 17.78 16.80 0 1,000 0
22/10/2009
17.78
 30,100 18.89 19.00 17.78 0 0 0
21/10/2009
18.89
 48,600 18.95 19.11 18.89 0 0 0
20/10/2009
18.95
 55,300 18.67 19.06 18.67 0 0 0
19/10/2009
18.67
 12,600 18.67 19.22 18.22 0 0 0
16/10/2009
18.67
 38,400 18.00 20.00 18.27 0 0 0
15/10/2009
18.00
 76,000 19.33 20.44 18.00 0 0 0
14/10/2009
19.33
 133,600 18.55 20.00 18.67 0 0 0
13/10/2009
18.55
 41,100 19.04 20.26 17.78 0 0 0
12/10/2009
19.04
 105,600 18.18 19.04 18.44 0 0 0
09/10/2009
18.18
 92,800 17.44 18.18 17.33 0 0 0
08/10/2009
17.44
 57,900 16.67 17.78 17.00 0 0 0
07/10/2009
16.67
 95,000 16.44 17.51 16.44 0 0 0
06/10/2009
16.44
 43,200 15.67 16.78 16.11 0 0 0
05/10/2009
15.67
 31,700 16.02 16.33 15.33 0 0 0
02/10/2009
16.02
 91,900 16.11 16.67 15.07 10,000 0 0
01/10/2009
16.11
 205,800 17.11 17.31 16.11 10,000 0 0
30/09/2009
17.11
 47,000 17.33 17.78 16.89 5,000 0 0
29/09/2009
17.33
 47,400 18.22 18.22 17.33 8,400 100 0
28/09/2009
18.22
 83,800 17.87 18.51 17.33 0 100 0
25/09/2009
17.87
 78,400 16.44 17.87 15.78 0 0 0
24/09/2009
16.44
 86,400 17.11 17.55 16.44 0 0 0
23/09/2009
17.11
 216,500 16.31 17.42 16.29 0 0 0
22/09/2009
16.31
 162,000 15.24 16.31 16.00 0 0 0
21/09/2009
15.24
 14,600 14.29 15.24 15.24 0 0 0
18/09/2009
14.29
 134,400 13.35 14.29 14.22 0 0 0
17/09/2009
13.35
 176,100 12.58 13.35 13.11 0 0 0
16/09/2009
12.58
 221,400 12.07 12.58 11.78 0 0 0
15/09/2009
12.07
 118,600 11.53 12.07 11.22 0 0 0
14/09/2009
11.53
 91,200 11.11 11.55 10.89 0 0 0
11/09/2009
11.11
 77,100 11.55 11.55 10.67 0 2,000 0
10/09/2009
11.55
 66,200 11.89 11.89 11.11 0 2,000 0
09/09/2009
11.89
 146,700 11.33 11.89 10.67 0 0 0
08/09/2009
11.33
 47,400 10.67 11.33 10.78 0 0 0
07/09/2009
10.67
 47,000 11.58 11.58 10.44 0 0 0
04/09/2009
11.58
 212,000 11.64 11.84 10.78 0 0 0
03/09/2009
11.64
 259,800 10.91 11.64 11.24 0 0 0
01/09/2009
10.91
 248,200 10.20 10.91 10.67 0 0 0
31/08/2009
10.20
 154,000 9.53 10.20 10.18 0 0 0
28/08/2009
9.53
 113,800 9.35 9.53 9.53 0 0 0
27/08/2009
9.35
 85,700 8.91 9.35 8.71 0 0 0
26/08/2009
8.91
 49,800 8.69 8.91 8.67 0 0 0
25/08/2009
8.69
 39,200 8.75 8.80 8.44 0 0 0
24/08/2009
8.75
 60,100 8.44 8.75 8.62 0 0 0
21/08/2009
8.44
 64,400 8.27 8.84 8.38 0 0 0
20/08/2009
8.27
 34,800 8.22 8.33 8.11 0 0 0
19/08/2009
8.22
 8,500 8.11 8.22 8.13 0 0 0
18/08/2009
8.11
 3,600 8.22 8.22 7.95 0 0 0
17/08/2009
8.22
 31,100 8.00 8.22 7.75 0 0 0
14/08/2009
8.00
 8,600 8.44 8.44 8.00 0 0 0
13/08/2009
8.44
 21,500 8.20 8.55 8.24 0 0 0
12/08/2009
8.20
 13,800 8.22 8.60 8.18 0 0 0
11/08/2009
8.22
 25,100 8.09 8.22 8.00 0 0 0
10/08/2009
8.09
 22,900 7.93 8.18 7.78 0 0 0
07/08/2009
7.93
 39,700 7.89 7.93 7.78 0 0 0
06/08/2009
7.89
 23,700 7.93 8.07 7.84 0 0 0
05/08/2009
7.93
 10,400 7.78 7.95 7.60 0 0 0
04/08/2009
7.78
 6,400 7.78 8.02 7.78 0 0 0
03/08/2009
7.78
 10,000 8.09 8.09 7.78 0 0 0
31/07/2009
8.09
 16,900 7.98 8.09 7.55 0 0 0
30/07/2009
7.98
 30,500 7.93 8.07 7.53 0 0 0
29/07/2009
7.93
 3,000 8.00 8.22 7.93 0 0 0
28/07/2009
8.00
 16,900 8.33 8.33 7.75 0 0 0
27/07/2009
8.33
 26,800 8.33 8.80 8.31 0 0 0
24/07/2009
8.33
 53,900 7.98 8.33 8.20 0 0 0
23/07/2009
7.98
 23,600 7.64 8.00 7.55 0 0 0
22/07/2009
7.64
 12,300 7.73 7.73 7.44 0 0 0
21/07/2009
7.73
 10,000 7.29 7.78 7.40 0 0 0
20/07/2009
7.29
 47,500 7.58 7.80 7.27 0 0 0
17/07/2009
7.58
 1,400 8.00 8.09 7.58 0 0 0
16/07/2009
8.00
 18,400 7.69 8.00 7.73 0 0 0
15/07/2009
7.69
 26,300 7.55 7.75 7.55 0 0 0
14/07/2009
7.55
 28,300 7.82 8.00 7.24 0 0 0
13/07/2009
7.82
 10,100 7.87 7.87 7.55 0 0 0
10/07/2009
7.87
 8,600 7.89 7.91 7.78 0 0 0
09/07/2009
7.89
 28,900 7.78 7.89 7.67 1,000 0 0
08/07/2009
7.78
 25,000 7.80 7.80 7.67 0 0 0
07/07/2009
7.80
 13,700 7.71 8.18 7.67 2,000 0 0
06/07/2009
7.71
 20,500 7.31 7.71 7.33 0 0 0
03/07/2009
7.31
 30,800 7.11 7.31 7.00 0 0 0
02/07/2009
7.11
 29,000 6.73 7.18 6.53 0 0 0
01/07/2009
6.73
 53,900 7.11 7.11 6.71 0 0 0
30/06/2009
7.11
 11,300 7.40 7.55 7.02 0 0 0
29/06/2009
7.40
 13,800 7.95 7.98 7.31 0 0 0
26/06/2009
7.95
 30,200 7.35 7.95 7.33 0 0 0
25/06/2009
7.35
 35,500 8.18 8.18 7.35 0 0 0
24/06/2009
8.18
 48,500 7.87 8.22 7.33 0 0 0
23/06/2009
7.87
 13,600 8.42 8.42 7.87 0 0 0
22/06/2009
8.42
 19,200 8.78 8.78 8.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |