CTCP Vimeco (vmc)

4.80
-0.10
(-2.04%)
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
(2026-02-11) 		-0.20 -3.92% 95,400 0 0
4.50
5.30
4.80
2 tháng
(2026-01-12) 		-0.90 -15.52% 476,800 -300 -0.0
4.50
5.80
4.80
3 tháng
(2025-12-15) 		-1.10 -18.33% 591,500 -600 -0.0
4.50
6.10
4.80
6 tháng
(2025-09-15) 		-1.28 -20.74% 1,153,600 -700 -0.0
4.50
6.20
4.80
12 tháng
(2025-03-18) 		-1.92 -28.13% 2,860,800 -19,900 -0.1
4.50
6.82
4.80
24 tháng
(2024-03-25) 		-1.88 -27.70% 6,352,112 -19,900 -0.1
4.50
9.55
4.80
36 tháng
(2023-03-29) 		-1.49 -23.27% 9,362,964 -90,383 -0.7
4.50
9.55
4.80
60 tháng
(2021-04-08) 		-3.30 -40.22% 43,456,049 -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)
29/02/2008: Cổ tức tiền mặt tỉ lệ: 3%
29/02/2008
9.21
 25,300 9.78 9.94 9.11 0 0 0
28/02/2008
9.78
 19,100 9.98 10.40 9.57 0 0 0
27/02/2008
9.98
 22,600 10.17 10.61 9.46 0 2,200 0
26/02/2008
10.17
 22,400 11.34 11.34 10.17 0 0 0
25/02/2008
11.34
 52,600 10.92 11.34 10.42 0 0 0
22/02/2008
10.92
 35,600 11.09 11.34 10.05 0 0 0
21/02/2008
11.09
 8,700 11.86 11.86 11.09 0 0 0
20/02/2008
11.86
 21,600 12.48 13.19 11.79 0 0 0
19/02/2008
12.48
 19,100 13.00 13.10 12.48 0 0 0
18/02/2008
13.00
 18,100 14.04 14.04 12.69 0 0 0
15/02/2008
14.04
 3,300 14.04 14.25 13.73 0 0 0
14/02/2008
14.04
 4,100 14.02 14.35 13.85 0 0 0
13/02/2008
14.02
 1,600 14.35 14.35 14.02 0 0 0
12/02/2008
14.35
 12,800 15.52 15.52 14.14 0 0 0
01/02/2008
15.52
 27,800 14.98 16.02 15.18 0 0 0
31/01/2008
14.98
 23,900 15.10 16.02 14.35 0 0 0
30/01/2008
15.10
 22,600 14.14 15.10 14.77 0 0 0
29/01/2008
14.14
 12,000 13.48 14.19 13.12 0 0 0
28/01/2008
13.48
 3,500 13.31 13.60 13.31 0 0 0
25/01/2008
13.31
 13,500 13.21 13.52 13.04 0 0 0
24/01/2008
13.21
 8,000 13.27 13.73 13.10 0 0 0
23/01/2008
13.27
 10,800 13.77 13.77 12.79 0 0 0
22/01/2008
13.77
 17,700 13.96 13.96 13.52 0 0 0
21/01/2008
13.96
 2,600 14.35 14.35 13.89 0 0 0
18/01/2008
14.35
 16,500 14.14 14.87 13.73 0 0 0
17/01/2008
14.14
 15,600 14.27 15.35 13.52 0 0 0
16/01/2008
14.27
 10,300 13.00 14.27 13.52 0 0 0
15/01/2008
13.00
 23,900 13.83 13.83 12.69 0 0 0
14/01/2008
13.83
 24,700 14.77 14.77 13.73 0 0 0
11/01/2008
14.77
 12,300 15.08 15.29 14.77 0 0 0
10/01/2008
15.08
 36,900 15.60 15.60 14.31 0 0 0
09/01/2008
15.60
 7,100 15.60 15.91 15.60 0 0 0
08/01/2008
15.60
 11,500 15.60 16.22 15.50 0 0 0
07/01/2008
15.60
 7,700 16.24 16.24 15.18 0 0 0
04/01/2008
16.24
 6,300 16.35 16.35 16.22 0 0 0
03/01/2008
16.35
 2,500 16.49 16.64 16.22 0 0 0
02/01/2008
16.49
 10,700 16.49 16.68 16.49 0 0 0
28/12/2007
16.49
 6,700 16.64 16.64 16.41 0 0 0
27/12/2007
16.64
 5,200 16.58 16.72 16.54 0 0 0
26/12/2007
16.58
 6,100 16.64 16.83 16.43 0 0 0
25/12/2007
16.64
 3,100 16.64 16.64 16.43 0 0 0
24/12/2007
16.64
 3,600 16.45 17.28 16.43 1,000 0 0
21/12/2007
16.45
 13,500 16.45 17.06 16.45 0 0 0
20/12/2007
16.45
 10,500 17.06 17.10 16.24 0 0 0
19/12/2007
17.06
 17,100 16.54 17.37 16.85 0 0 0
18/12/2007
16.54
 13,400 16.29 16.62 16.22 0 0 0
17/12/2007
16.29
 14,700 16.64 16.64 16.22 0 0 0
14/12/2007
16.64
 17,100 16.85 16.85 16.37 0 0 0
13/12/2007
16.85
 12,300 17.06 17.06 16.72 0 0 0
12/12/2007
17.06
 12,500 16.99 17.47 16.74 0 0 0
11/12/2007
16.99
 23,600 17.37 17.37 16.85 0 8,300 0
10/12/2007
17.37
 13,700 17.68 17.68 17.16 0 0 0
07/12/2007
17.68
 19,100 17.85 18.30 17.68 2,000 0 0
06/12/2007
17.85
 19,700 17.87 18.07 17.64 0 0 0
05/12/2007
17.87
 19,400 18.14 18.55 17.37 0 0 0
04/12/2007
18.14
 49,600 17.47 18.72 17.47 8,300 0 0
03/12/2007
17.47
 25,700 17.26 17.47 17.06 0 0 0
30/11/2007
17.26
 10,200 17.26 17.31 17.08 0 0 0
29/11/2007
17.26
 14,000 16.91 17.47 17.16 0 0 0
28/11/2007
16.91
 22,000 17.26 17.47 16.91 0 0 0
27/11/2007
17.26
 26,300 17.26 17.68 17.16 5,000 5,000 0
26/11/2007
17.26
 27,200 16.74 17.26 16.85 0 0 0
23/11/2007
16.74
 20,900 16.64 16.89 16.54 0 0 0
22/11/2007
16.64
 21,300 16.85 17.37 16.64 0 0 0
21/11/2007
16.85
 23,900 17.22 17.22 16.43 0 600 0
20/11/2007
17.22
 8,500 17.51 17.51 16.95 0 0 0
19/11/2007
17.51
 26,300 17.47 17.51 17.06 1,000 0 0
16/11/2007
17.47
 47,200 17.60 17.60 16.64 0 0 0
15/11/2007
17.60
 35,100 17.78 18.72 16.64 1,000 0 0
14/11/2007
17.78
 25,400 16.12 17.78 16.43 0 0 0
13/11/2007
16.12
 69,600 17.47 17.47 15.93 10,000 400 0
12/11/2007
17.47
 46,800 18.62 18.62 17.08 10,000 300 0
09/11/2007
18.62
 70,400 19.91 19.91 18.05 0 0 0
08/11/2007
19.91
 22,400 20.80 20.80 19.86 0 0 0
07/11/2007
20.80
 52,400 20.18 21.84 20.38 0 0 0
06/11/2007
20.18
 43,400 21.40 21.40 19.76 0 0 0
05/11/2007
21.40
 69,100 21.96 22.88 20.38 1,600 0 0
02/11/2007
21.96
 224,800 20.03 21.96 20.38 20,000 0 0
01/11/2007
20.03
 39,000 18.41 20.03 18.24 0 2,500 0
31/10/2007
18.41
 31,000 19.24 19.24 17.72 0 500 0
30/10/2007
19.24
 82,700 19.76 20.80 19.14 0 0 0
29/10/2007
19.76
 136,500 20.05 22.05 18.10 700 0 0
26/10/2007
20.05
 92,600 18.24 20.05 20.05 0 0 0
25/10/2007
18.24
 47,600 17.28 18.24 18.24 0 0 0
24/10/2007
17.28
 82,200 15.79 17.28 15.60 0 300 0
23/10/2007
15.79
 22,800 16.02 16.64 14.98 0 0 0
22/10/2007
16.02
 47,100 16.29 16.62 14.77 0 0 0
19/10/2007
16.29
 27,500 14.81 16.29 15.16 0 0 0
18/10/2007
14.81
 34,100 15.70 15.70 14.66 0 0 0
17/10/2007
15.70
 30,800 17.26 17.68 15.60 0 0 0
16/10/2007
17.26
 85,500 16.62 18.07 16.85 0 0 0
15/10/2007
16.62
 131,100 15.12 16.62 15.81 0 0 0
12/10/2007
15.12
 13,900 13.75 15.12 15.12 0 0 0
11/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
11/10/2007
13.75
 9,100 19.09 19.09 13.75 0 0 0
10/10/2007
19.09
 100,500 18.23 19.50 17.90 300 0 0
09/10/2007
18.23
 34,600 18.44 18.48 17.66 0 0 0
08/10/2007
18.44
 54,500 18.27 19.71 18.07 0 0 0
05/10/2007
18.27
 55,500 18.17 18.68 17.86 500 0 0
04/10/2007
18.17
 77,200 18.27 18.48 17.96 200 0 0
03/10/2007
18.27
 29,000 18.58 18.79 17.25 2,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |