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)
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
22/08/2007
10.68
 5,400 10.78 10.78 10.68 0 0 0
21/08/2007
10.78
 6,000 10.88 11.07 10.47 0 0 0
20/08/2007
10.88
 1,600 11.09 11.09 10.37 0 0 0
17/08/2007
11.09
 8,700 11.93 11.93 10.88 0 0 0
16/08/2007
11.93
 3,500 11.91 11.93 11.60 0 0 0
15/08/2007
11.91
 800 12.01 12.01 11.91 0 0 0
14/08/2007
12.01
 3,000 12.13 12.13 12.01 0 0 0
13/08/2007
12.13
 0 12.11 12.13 12.13 0 0 0
10/08/2007
12.11
 2,700 12.11 12.22 12.11 0 0 0
09/08/2007
12.11
 3,200 12.32 12.42 12.11 0 0 0
08/08/2007
12.32
 2,000 12.11 12.32 12.11 0 0 0
07/08/2007
12.11
 1,000 12.32 12.32 12.11 0 0 0
06/08/2007
12.32
 3,900 12.52 12.52 12.11 0 0 0
03/08/2007
12.52
 1,000 12.73 12.73 12.32 0 0 0
02/08/2007
12.73
 1,200 12.73 13.35 12.73 0 0 0
01/08/2007
12.73
 5,400 12.30 12.93 12.71 0 0 0
31/07/2007
12.30
 6,000 12.73 13.14 12.18 0 0 0
30/07/2007
12.73
 2,100 13.55 13.55 12.73 0 0 0
27/07/2007
13.55
 2,000 13.76 13.76 13.35 0 0 0
26/07/2007
13.76
 1,100 13.96 13.96 13.51 0 0 0
25/07/2007
13.96
 0 13.76 13.96 13.96 0 0 0
24/07/2007
13.76
 1,900 14.35 14.35 13.76 0 0 0
23/07/2007
14.35
 2,200 13.96 14.35 13.96 0 0 0
20/07/2007
13.96
 1,900 13.86 14.02 13.96 0 0 0
19/07/2007
13.86
 8,500 13.65 13.98 13.86 0 0 0
18/07/2007
13.65
 5,100 14.27 14.27 13.65 0 0 0
17/07/2007
14.27
 3,300 14.27 14.35 14.17 0 0 0
16/07/2007
14.27
 700 14.47 14.47 13.96 0 0 0
13/07/2007
14.47
 6,000 14.58 14.58 14.37 0 0 0
12/07/2007
14.58
 500 14.27 14.58 14.58 0 0 0
11/07/2007
14.27
 12,600 14.37 14.68 14.00 0 0 0
10/07/2007
14.37
 8,100 14.31 14.37 13.96 0 0 0
09/07/2007
14.31
 2,600 14.17 14.99 14.27 0 0 0
06/07/2007
14.17
 500 13.76 14.37 14.15 0 0 0
05/07/2007
13.76
 6,800 14.58 14.58 13.55 0 0 0
04/07/2007
14.58
 3,500 13.65 14.58 14.37 0 0 0
03/07/2007
13.65
 7,200 13.14 13.76 12.63 0 0 0
02/07/2007
13.14
 2,200 14.56 14.56 13.14 0 0 0
29/06/2007
14.56
 10,300 15.40 15.40 14.21 0 0 0
28/06/2007
15.40
 1,200 15.28 15.50 15.40 0 0 0
27/06/2007
15.28
 5,200 15.40 15.50 15.28 0 0 0
26/06/2007
15.40
 2,500 14.89 15.40 14.99 0 0 0
25/06/2007
14.89
 2,800 15.40 15.40 14.78 0 0 0
22/06/2007
15.40
 8,000 15.30 15.40 15.19 0 0 0
21/06/2007
15.30
 7,100 16.01 16.01 15.21 0 0 0
20/06/2007
16.01
 400 15.87 16.01 16.01 0 0 0
19/06/2007
15.87
 2,100 16.01 16.01 15.60 0 0 0
18/06/2007
16.01
 3,400 16.22 16.22 16.01 0 0 0
15/06/2007
16.22
 5,200 16.06 16.43 16.12 0 0 0
14/06/2007
16.06
 6,000 16.43 16.43 16.01 0 0 0
13/06/2007
16.43
 11,000 16.49 16.49 16.06 0 0 0
12/06/2007
16.49
 11,100 16.22 16.63 16.34 0 0 0
11/06/2007
16.22
 6,600 16.43 16.45 16.22 0 0 0
08/06/2007
16.43
 7,500 16.51 16.75 16.32 0 0 0
07/06/2007
16.51
 19,100 16.53 18.07 14.78 0 0 0
06/06/2007
16.53
 5,400 16.12 16.61 16.32 0 0 0
05/06/2007
16.12
 6,600 16.45 16.45 16.01 0 0 0
04/06/2007
16.45
 7,500 16.55 16.71 16.36 0 0 0
01/06/2007
16.55
 5,200 17.04 17.25 16.53 0 0 0
31/05/2007
17.04
 11,000 16.43 17.25 16.73 0 0 0
30/05/2007
16.43
 10,300 16.94 16.94 16.34 0 0 0
29/05/2007
16.94
 14,000 16.84 17.04 16.63 0 0 0
28/05/2007
16.84
 30,500 17.66 17.86 16.84 0 0 0
25/05/2007
17.66
 6,400 16.65 17.86 16.22 0 0 0
24/05/2007
16.65
 4,200 17.53 17.53 16.55 0 0 0
23/05/2007
17.53
 30,800 17.57 19.30 17.53 0 0 0
22/05/2007
17.57
 12,500 16.45 17.57 17.45 0 0 0
21/05/2007
16.45
 14,600 14.99 16.45 14.99 0 0 0
18/05/2007
14.99
 4,100 14.99 15.09 14.78 0 0 0
17/05/2007
14.99
 8,000 14.78 14.99 14.37 0 0 0
16/05/2007
14.78
 5,900 15.07 15.09 14.78 0 0 0
15/05/2007
15.07
 6,300 15.40 15.40 14.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |