CTCP Vimeco (vmc)

5.60
0.20
(3.70%)
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
(2025-12-29) 		-0.60 -10% 312,700 -100 -0.0
5.40
6
5.60
2 tháng
(2025-11-28) 		-0.60 -10% 431,800 -500 -0.0
5.40
6.20
5.60
3 tháng
(2025-10-29) 		-0.60 -10% 595,500 -500 -0.0
5.40
6.20
5.60
6 tháng
(2025-07-31) 		-0.60 -10% 1,239,000 -9,300 -0.1
5.40
6.20
5.60
12 tháng
(2025-02-03) 		-1.24 -18.63% 2,940,864 -19,700 -0.1
5.36
6.91
5.60
24 tháng
(2024-02-07) 		-1.38 -20.32% 6,356,502 -19,700 -0.1
5
9.55
5.60
36 tháng
(2023-02-13) 		-1.89 -25.90% 9,253,216 -90,183 -0.7
5
9.55
5.60
60 tháng
(2021-02-22) 		-1.73 -24.27% 46,023,243 -22,985 1.1
5
20.94
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2007
18.58
 39,500 18.87 20.12 18.48 0 0 0
01/10/2007
18.87
 58,600 17.14 18.87 17.25 0 0 0
28/09/2007
17.14
 35,900 16.22 17.45 16.84 2,000 0 0
27/09/2007
16.22
 72,200 16.14 17.74 15.50 0 0 0
26/09/2007
16.14
 12,500 14.68 16.14 16.14 0 0 0
25/09/2007
14.68
 16,500 13.45 14.68 14.68 0 0 0
24/09/2007
13.45
 12,400 13.04 13.55 13.04 2,700 0 0
21/09/2007
13.04
 11,300 13.55 13.80 12.93 0 0 0
20/09/2007
13.55
 24,700 13.35 14.37 13.47 3,000 0 0
19/09/2007
13.35
 17,900 12.32 13.47 12.83 0 0 0
18/09/2007
12.32
 10,300 12.11 12.32 12.18 0 0 0
17/09/2007
12.11
 7,000 11.50 12.32 12.11 0 0 0
14/09/2007
11.50
 7,400 12.42 12.52 11.50 0 0 0
13/09/2007
12.42
 9,000 12.42 12.93 12.32 0 0 0
12/09/2007
12.42
 13,600 11.91 12.73 11.91 0 0 0
11/09/2007
11.91
 1,900 12.11 12.11 11.81 0 0 0
10/09/2007
12.11
 2,400 11.70 12.11 11.70 0 0 0
07/09/2007
11.70
 5,200 11.70 12.32 11.70 0 0 0
06/09/2007
11.70
 3,700 11.70 11.72 11.70 0 0 0
05/09/2007
11.70
 4,000 12.11 12.32 11.50 0 0 0
04/09/2007
12.11
 1,700 12.52 12.52 11.50 0 0 0
31/08/2007
12.52
 1,000 11.46 12.52 12.52 0 0 0
30/08/2007
11.46
 0 11.50 11.46 11.46 0 0 0
29/08/2007
11.50
 1,200 11.07 11.50 11.29 0 0 0
28/08/2007
11.07
 1,700 10.98 11.09 10.92 0 0 0
27/08/2007
10.98
 700 10.68 11.48 10.98 0 0 0
24/08/2007
10.68
 500 10.68 10.88 10.68 0 0 0
23/08/2007
10.68
 4,800 10.68 10.68 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |