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)
14/05/2007
15.40
 4,300 15.09 15.40 15.30 0 0 0
11/05/2007
15.09
 2,300 14.70 15.09 14.78 0 0 0
10/05/2007
14.70
 4,100 14.99 14.99 14.47 0 0 0
09/05/2007
14.99
 11,400 15.38 15.81 14.99 0 0 0
08/05/2007
15.38
 12,700 15.09 16.30 14.91 0 0 0
07/05/2007
15.09
 8,300 14.17 15.19 14.37 0 0 0
04/05/2007
14.17
 9,800 14.27 14.37 14.00 0 0 0
03/05/2007
14.27
 7,800 14.58 14.78 14.27 0 0 0
02/05/2007
14.58
 10,700 15.09 15.09 14.37 0 0 0
25/04/2007
15.09
 8,000 14.68 15.30 14.78 0 0 0
24/04/2007
14.68
 15,600 14.68 14.68 14.37 0 0 0
23/04/2007
14.68
 11,700 16.01 16.01 14.37 0 0 0
20/04/2007
16.01
 8,300 16.26 17.04 15.52 0 0 0
19/04/2007
16.26
 9,100 17.76 17.76 16.01 0 0 0
18/04/2007
17.76
 21,200 16.49 17.76 15.60 0 0 0
17/04/2007
16.49
 28,100 17.25 17.25 15.67 0 0 0
16/04/2007
17.25
 14,300 18.27 18.64 16.75 0 0 0
13/04/2007
18.27
 19,300 18.99 18.99 18.27 0 0 0
12/04/2007
18.99
 14,500 19.20 19.20 18.89 0 0 0
11/04/2007
19.20
 15,700 19.50 19.53 19.11 0 0 0
10/04/2007
19.50
 15,000 19.50 19.50 19.30 0 0 0
09/04/2007
19.50
 16,100 19.09 19.71 19.09 0 0 0
06/04/2007
19.09
 25,900 18.89 19.30 18.48 0 0 0
05/04/2007
18.89
 7,000 19.09 21.04 18.50 0 0 0
04/04/2007
19.09
 4,800 18.68 19.67 18.89 0 0 0
03/04/2007
18.68
 7,900 19.50 19.50 17.45 0 0 0
02/04/2007
19.50
 9,400 19.92 19.92 18.23 0 0 0
30/03/2007
19.92
 35,800 19.48 21.37 18.48 0 0 0
29/03/2007
19.48
 13,500 19.87 19.87 18.89 0 0 0
28/03/2007
19.87
 13,400 18.46 19.87 16.28 0 0 0
27/03/2007
18.46
 6,000 19.40 19.40 17.86 0 0 0
26/03/2007
19.40
 12,900 21.56 21.56 19.09 0 0 0
23/03/2007
21.56
 9,400 21.04 21.56 20.12 0 0 0
22/03/2007
21.04
 11,900 22.58 22.61 21.04 0 0 0
21/03/2007
22.58
 11,900 24.02 24.02 21.56 0 0 0
20/03/2007
24.02
 10,600 24.64 24.84 22.58 0 0 0
19/03/2007
24.64
 27,900 23.75 25.56 23.24 0 0 0
16/03/2007
23.75
 11,400 21.60 23.75 21.15 0 0 0
15/03/2007
21.60
 5,000 23.57 23.57 21.60 0 0 0
14/03/2007
23.57
 14,400 24.64 24.95 22.58 0 0 0
13/03/2007
24.64
 5,000 25.66 25.66 24.64 0 0 0
12/03/2007
25.66
 15,300 26.65 26.69 25.27 0 0 0
09/03/2007
26.65
 21,100 27.10 27.72 25.66 0 0 0
08/03/2007
27.10
 26,400 27.31 27.72 26.69 0 0 0
07/03/2007
27.31
 27,100 26.90 29.46 26.69 0 0 0
06/03/2007
26.90
 16,900 25.66 28.29 25.89 0 0 0
05/03/2007
25.66
 78,500 25.66 26.69 25.46 0 0 0
02/03/2007
25.66
 53,800 24.43 26.07 24.43 0 0 0
01/03/2007
24.43
 62,500 24.64 25.29 23.61 0 0 0
28/02/2007
24.64
 85,000 23.06 25.36 24.62 0 0 0
27/02/2007
23.06
 13,200 20.96 23.06 23.06 0 0 0
26/02/2007
20.96
 4,500 20.10 20.96 20.96 0 0 0
15/02/2007
20.10
 9,800 18.44 20.10 18.46 0 0 0
14/02/2007
18.44
 27,800 18.79 18.89 17.35 0 0 0
13/02/2007
18.79
 16,500 18.48 20.28 18.07 0 0 0
12/02/2007
18.48
 39,500 18.85 19.30 17.53 0 0 0
09/02/2007
18.85
 33,500 20.53 20.53 18.85 0 0 0
08/02/2007
20.53
 55,100 19.63 21.46 20.53 0 0 0
07/02/2007
19.63
 53,500 18.09 19.65 19.20 0 0 0
06/02/2007
18.09
 86,000 16.65 18.11 16.73 0 0 0
05/02/2007
16.65
 83,800 14.99 16.65 15.60 0 0 0
02/02/2007: Cổ tức tiền mặt tỉ lệ: 15%
02/02/2007
14.68
 20,500 13.98 15.52 14.48 0 0 0
01/02/2007
13.98
 27,400 13.62 14.17 13.98 0 0 0
31/01/2007
13.62
 19,700 13.62 13.98 13.58 0 0 0
30/01/2007
13.62
 11,500 13.68 13.68 13.58 0 0 0
29/01/2007
13.68
 12,900 13.58 14.17 12.80 0 0 0
26/01/2007
13.58
 13,000 13.88 14.17 13.58 0 0 0
25/01/2007
13.88
 15,700 14.67 15.45 13.88 0 0 0
24/01/2007
14.67
 34,200 14.17 15.51 13.82 0 0 0
23/01/2007
14.17
 30,700 13.09 14.21 13.29 0 0 0
22/01/2007
13.09
 22,100 12.05 13.21 12.80 0 0 0
19/01/2007
12.05
 2,700 12.01 12.30 11.81 0 0 0
18/01/2007
12.01
 3,900 12.01 12.11 11.81 0 0 0
17/01/2007
12.01
 4,100 12.30 12.40 12.01 0 0 0
16/01/2007
12.30
 20,800 12.40 12.74 11.48 0 0 0
15/01/2007
12.40
 8,100 12.89 13.01 12.30 0 0 0
12/01/2007
12.89
 10,700 13.09 13.09 12.89 0 0 0
11/01/2007
13.09
 40,900 12.99 13.19 12.80 0 0 0
10/01/2007
12.99
 15,600 12.99 13.29 12.99 0 0 0
09/01/2007
12.99
 12,200 12.91 13.19 12.80 0 0 0
08/01/2007
12.91
 8,800 13.48 13.48 12.80 0 0 0
05/01/2007
13.48
 6,000 13.78 13.78 13.39 0 0 0
04/01/2007
13.78
 10,100 13.82 13.82 13.39 0 0 0
03/01/2007
13.82
 3,100 13.98 13.98 13.78 0 0 0
02/01/2007
13.98
 11,800 13.98 14.67 13.98 0 0 0
29/12/2006
13.98
 8,100 13.88 14.17 13.78 0 0 0
28/12/2006
13.88
 37,900 12.99 14.19 12.80 0 0 0
27/12/2006
12.99
 18,400 12.54 13.01 12.60 0 0 0
26/12/2006
12.54
 10,800 12.40 12.89 12.20 0 0 0
25/12/2006
12.40
 26,800 13.48 13.48 12.15 0 0 0
22/12/2006
13.48
 4,400 13.41 14.17 12.80 0 0 0
21/12/2006
13.41
 11,000 14.76 14.76 13.41 0 0 0
20/12/2006
14.76
 41,800 14.96 15.55 14.76 0 0 0
19/12/2006
14.96
 99,600 14.57 15.85 14.76 0 0 0
18/12/2006
14.57
 59,000 14.51 15.75 14.33 0 0 0
15/12/2006
14.51
 71,700 13.19 14.51 13.78 0 0 0
14/12/2006
13.19
 75,200 12.26 13.48 12.60 0 0 0
13/12/2006
12.26
 110,700 11.22 12.34 11.61 0 0 0
12/12/2006
11.22
 58,000 10.22 11.22 11.22 0 0 0
11/12/2006
10.22
 45,700 10.22 11.61 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |