CTCP Vimeco (vmc)

6.20
0
(0%)
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
(2025-11-05) 		0.38 6.56% 105,000 0 0
5.82
6.20
6.20
2 tháng
(2025-10-06) 		0.11 1.79% 278,800 0 0
5.64
6.20
6.20
3 tháng
(2025-09-08) 		0.11 1.79% 509,800 0 0
5.45
6.20
6.20
6 tháng
(2025-06-09) 		0.11 1.79% 1,602,600 -8,800 -0.1
5.45
6.20
6.20
12 tháng
(2024-12-10) 		0.02 0.29% 4,634,170 -19,200 -0.1
5.36
9.55
6.20
24 tháng
(2023-12-18) 		-0.41 -6.22% 6,179,060 -75,200 -0.6
5
9.55
6.20
36 tháng
(2022-12-21) 		-1.01 -14.04% 8,930,290 -89,683 -0.7
5
9.55
6.20
60 tháng
(2020-12-31) 		-0.87 -12.29% 47,701,829 -41,165 0.8
5
20.94
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
6.78
 6,100 6.61 6.78 6.61 0 0 0
30/11/2023
6.61
 9,500 6.78 7.19 6.61 0 0 0
29/11/2023
6.78
 1,200 6.78 6.78 6.61 0 0 0
28/11/2023
6.78
 1,000 6.78 6.78 6.78 0 0 0
27/11/2023
6.78
 6,600 6.78 6.78 6.45 0 0 0
24/11/2023
6.78
 700 6.86 6.86 6.61 0 0 0
23/11/2023
6.86
 1,400 6.86 6.86 6.69 0 0 0
22/11/2023
6.86
 2,900 6.78 6.94 6.69 0 0 0
21/11/2023
6.78
 2,300 6.78 6.86 6.78 0 0 0
20/11/2023
6.78
 4,000 6.94 6.94 6.69 0 0 0
17/11/2023
6.94
 8,000 6.78 6.94 6.69 0 0 0
16/11/2023
6.78
 5,800 7.02 7.02 6.61 0 0 0
15/11/2023
7.02
 2,700 7.02 7.02 6.94 0 0 0
14/11/2023
7.02
 5,500 6.94 7.11 6.86 0 0 0
13/11/2023
6.94
 5,000 7.02 7.02 6.53 0 0 0
10/11/2023
7.02
 1,300 7.19 7.19 7.02 0 0 0
09/11/2023
7.19
 1,800 7.19 7.44 7.02 0 0 0
08/11/2023
7.19
 1,000 7.11 7.19 7.11 0 0 0
07/11/2023
7.11
 200 7.36 7.36 7.11 0 0 0
06/11/2023
7.36
 400 7.27 7.36 7.02 0 0 0
03/11/2023
7.27
 0 7.27 7.27 7.27 0 0 0
02/11/2023
7.27
 500 7.19 7.27 7.02 0 0 0
01/11/2023
7.19
 10,300 7.27 7.27 7.02 0 0 0
31/10/2023
7.27
 3,000 7.27 7.27 7.27 0 0 0
30/10/2023
7.27
 2,600 7.27 7.27 7.27 0 0 0
27/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
27/10/2023
7.27
 2,200 7.07 7.27 7.02 0 0 0
26/10/2023
7.06
 3,600 7.14 7.14 6.61 0 0 0
25/10/2023
7.14
 1,700 7.29 7.29 7.14 0 0 0
24/10/2023
7.29
 3,300 7.36 7.36 7.29 0 0 0
23/10/2023
7.36
 9,400 7.06 7.36 6.84 0 0 0
20/10/2023
7.06
 4,800 7.14 7.14 6.76 0 0 0
19/10/2023
7.14
 500 7.21 7.21 7.14 0 0 0
18/10/2023
7.21
 3,100 7.29 7.29 6.99 0 0 0
17/10/2023
7.29
 1,200 7.21 7.29 7.29 0 0 0
16/10/2023
7.21
 3,900 7.29 7.29 6.84 0 0 0
13/10/2023
7.29
 100 7.29 7.29 7.29 0 0 0
12/10/2023
7.29
 2,000 7.36 7.51 7.21 0 0 0
11/10/2023
7.36
 200 7.21 7.36 7.14 0 0 0
10/10/2023
7.21
 2,700 7.36 7.36 7.21 0 0 0
09/10/2023
7.36
 100 6.99 7.36 7.36 0 0 0
06/10/2023
6.99
 10,200 6.99 6.99 6.76 0 0 0
05/10/2023
6.99
 1,900 7.06 7.06 6.99 0 0 0
04/10/2023
7.06
 2,800 7.06 7.06 6.76 0 0 0
03/10/2023
7.06
 4,300 6.99 7.06 6.76 0 0 0
02/10/2023
6.99
 700 7.06 7.29 6.99 0 0 0
29/09/2023
7.06
 9,500 7.21 7.21 6.91 0 0 0
28/09/2023
7.21
 5,500 7.21 7.29 7.06 0 0 0
27/09/2023
7.21
 200 7.21 7.29 7.21 0 0 0
26/09/2023
7.21
 500 7.21 7.36 7.21 0 0 0
25/09/2023
7.21
 5,600 7.51 7.51 6.76 0 0 0
22/09/2023
7.51
 20,300 7.51 7.51 6.84 0 0 0
21/09/2023
7.51
 38,500 7.59 7.66 7.14 0 10,100 -0.1
20/09/2023
7.59
 3,000 7.66 7.66 7.36 0 0 0
19/09/2023
7.66
 900 7.74 7.74 7.59 0 0 0
18/09/2023
7.74
 2,000 7.59 7.74 7.51 0 0 0
15/09/2023
7.59
 5,500 7.66 7.66 7.51 0 0 0
14/09/2023
7.66
 1,200 7.74 7.74 7.66 0 0 0
13/09/2023
7.74
 100 7.89 7.89 7.74 0 0 0
12/09/2023
7.89
 4,200 7.74 7.89 7.66 0 0 0
11/09/2023
7.74
 1,400 7.89 7.89 7.66 0 0 0
08/09/2023
7.89
 18,300 7.89 7.89 7.81 0 0 0
07/09/2023
7.89
 21,000 7.89 7.96 7.74 0 751 -0.0
06/09/2023
7.89
 33,300 8.04 8.04 7.74 0 0 0
05/09/2023
8.04
 2,300 8.04 8.26 7.96 0 0 0
31/08/2023
8.04
 32,000 7.96 8.04 7.89 0 0 0
30/08/2023
7.96
 6,000 7.81 7.96 7.81 0 0 0
29/08/2023
7.81
 14,500 7.96 7.96 7.66 0 0 0
28/08/2023
7.96
 4,600 7.96 7.96 7.96 0 0 0
25/08/2023
7.96
 18,700 7.96 8.26 7.96 0 0 0
24/08/2023
7.96
 7,100 7.81 7.96 7.81 0 0 0
23/08/2023
7.81
 8,000 7.89 7.89 7.81 0 0 0
22/08/2023
7.89
 3,200 7.81 7.89 7.66 0 0 0
21/08/2023
7.81
 3,200 7.96 7.96 7.81 0 0 0
18/08/2023
7.96
 9,000 8.26 8.26 7.96 0 0 0
17/08/2023
8.26
 1,800 8.34 8.34 8.26 0 0 0
16/08/2023
8.34
 14,600 8.19 8.34 8.04 0 0 0
15/08/2023
8.19
 17,200 8.34 8.34 7.89 0 0 0
14/08/2023
8.34
 34,500 8.26 8.34 8.19 0 0 0
11/08/2023
8.26
 29,400 8.49 8.49 8.19 0 0 0
10/08/2023
8.49
 21,800 8.49 8.49 8.26 0 0 0
09/08/2023
8.49
 13,100 8.49 8.56 8.26 0 0 0
08/08/2023
8.49
 42,500 8.41 8.49 8.26 0 0 0
07/08/2023
8.41
 19,800 8.41 8.64 8.26 0 0 0
04/08/2023
8.41
 57,700 8.41 8.49 8.11 0 100 -0.0
03/08/2023
8.41
 52,400 8.49 8.56 8.11 0 0 0
02/08/2023
8.49
 33,500 8.72 8.72 8.11 0 0 0
01/08/2023
8.72
 37,100 8.34 9.02 8.04 0 3,100 -0.0
31/07/2023
8.34
 34,500 8.34 8.34 7.89 0 0 0
28/07/2023
8.34
 21,400 8.49 8.56 7.89 0 0 0
27/07/2023
8.49
 22,800 8.49 8.56 8.19 0 0 0
26/07/2023
8.49
 45,900 8.64 8.64 7.96 0 0 0
25/07/2023
8.64
 47,700 8.64 9.09 8.64 0 0 0
24/07/2023
8.64
 124,700 7.89 8.64 7.81 0 7 -0.0
21/07/2023
7.89
 31,700 7.81 7.89 7.66 0 0 0
20/07/2023
7.81
 29,800 7.81 7.89 7.81 0 0 0
19/07/2023
7.81
 29,300 7.81 7.96 7.81 0 0 0
18/07/2023
7.81
 30,200 7.81 7.89 7.74 0 0 0
17/07/2023
7.81
 25,300 7.89 7.89 7.81 0 0 0
14/07/2023
7.89
 53,700 7.81 7.96 7.81 0 0 0
13/07/2023
7.81
 18,000 7.96 8.19 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |