CTCP Vimeco (vmc)

3.70
0.10
(2.78%)
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
(2026-06-29) 		-0.30 -7.32% 178,400 -141 0
3.60
4.10
3.60
2 tháng
(2026-05-29) 		-0.30 -7.32% 210,500 -141 0
3.60
4.20
3.60
3 tháng
(2026-04-29) 		-0.60 -13.64% 293,500 -141 0
3.60
4.50
3.60
6 tháng
(2026-01-29) 		-1.50 -28.30% 1,181,800 -341 -0.0
3.60
5.40
3.60
12 tháng
(2025-08-04) 		-2.29 -37.61% 2,450,900 -9,641 -0.1
3.60
6.20
3.60
24 tháng
(2024-08-07) 		-2.11 -35.69% 6,810,066 -20,041 -0.1
3.60
9.55
3.60
36 tháng
(2023-08-14) 		-4.54 -54.43% 8,383,960 -86,892 -0.7
3.60
9.55
3.60
60 tháng
(2021-08-23) 		-2.73 -41.82% 39,043,417 -66,326 0.5
3.60
20.94
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
6.27
 4,577 6.18 6.27 6.18 0 0 0
23/07/2024
6.27
 801 6.27 6.27 6.27 0 0 0
22/07/2024
6.27
 620 6.36 6.45 6.27 0 0 0
19/07/2024
6.27
 1,300 6.27 6.27 6.27 0 0 0
18/07/2024
6.27
 7,795 6.45 6.45 6.18 0 0 0
17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2024
6.45
 2,377 6.45 6.45 6.36 0 0 0
16/07/2024
6.45
 8,580 6.28 6.53 6.28 0 0 0
15/07/2024
6.28
 44,820 6.61 6.61 6.28 0 0 0
12/07/2024
6.61
 3,205 6.61 6.61 6.45 0 0 0
11/07/2024
6.61
 12,979 6.45 6.61 6.45 0 0 0
10/07/2024
6.28
 8,300 6.36 6.45 6.28 0 0 0
09/07/2024
6.28
 13,359 6.36 6.45 6.28 0 0 0
08/07/2024
6.28
 6,100 6.28 6.53 6.03 0 0 0
05/07/2024
6.28
 33,576 6.45 6.45 6.20 0 0 0
04/07/2024
6.61
 34,116 6.45 6.61 6.45 0 0 0
03/07/2024
6.36
 0 6.36 6.36 6.36 0 0 0
02/07/2024
6.36
 100 6.36 6.36 6.36 0 0 0
01/07/2024
6.45
 6,226 6.45 6.53 6.28 0 0 0
28/06/2024
6.53
 3,389 6.36 6.53 6.28 0 0 0
27/06/2024
6.36
 8,000 6.45 6.45 6.36 0 0 0
26/06/2024
6.45
 5,100 6.45 6.45 6.45 0 0 0
25/06/2024
6.45
 7,920 6.45 6.45 6.36 0 0 0
24/06/2024
6.45
 1,226 6.45 6.45 6.45 0 0 0
21/06/2024
6.36
 9,699 6.36 6.45 6.20 0 0 0
20/06/2024
6.36
 1 6.36 6.36 6.36 0 0 0
19/06/2024
6.36
 1,000 6.36 6.36 6.36 0 0 0
18/06/2024
6.36
 5,500 6.45 6.45 6.36 0 0 0
17/06/2024
6.45
 8,073 6.36 6.45 6.28 0 0 0
14/06/2024
6.36
 9,023 6.28 6.36 6.20 0 0 0
13/06/2024
6.36
 17,960 6.36 6.45 6.36 0 0 0
12/06/2024
6.36
 6,033 6.28 6.36 6.28 0 0 0
11/06/2024
6.28
 32,101 6.36 6.36 6.28 0 0 0
10/06/2024
6.45
 4,800 6.28 6.45 6.28 0 0 0
07/06/2024
6.28
 9,698 6.28 6.28 6.28 0 0 0
06/06/2024
6.36
 3,899 6.36 6.36 6.28 0 0 0
05/06/2024
6.28
 9,820 6.28 6.28 6.20 0 0 0
04/06/2024
6.28
 5,087 6.28 6.28 6.28 0 0 0
03/06/2024
6.36
 2,200 6.36 6.36 6.36 0 0 0
31/05/2024
6.36
 2,210 6.20 6.36 6.20 0 0 0
30/05/2024
6.36
 3,900 6.28 6.36 6.28 0 0 0
29/05/2024
6.28
 1,794 6.28 6.28 6.28 0 0 0
28/05/2024
6.28
 1,323 6.36 6.36 6.28 0 0 0
27/05/2024
6.36
 13,500 6.36 6.36 6.36 0 0 0
24/05/2024
6.36
 2,532 6.36 6.36 6.36 0 0 0
23/05/2024
6.36
 1,786 6.36 6.36 6.36 0 0 0
22/05/2024
6.36
 9,211 6.28 6.36 6.28 0 0 0
21/05/2024
6.28
 8,349 6.45 6.45 6.28 0 0 0
20/05/2024
6.45
 2,476 6.36 6.45 6.36 0 0 0
17/05/2024
6.45
 2,000 6.45 6.45 6.45 0 0 0
16/05/2024
6.61
 10 6.61 6.61 6.61 0 0 0
15/05/2024
6.61
 121 6.61 6.61 6.61 0 0 0
14/05/2024
6.36
 10 6.36 6.36 6.36 0 0 0
13/05/2024
6.36
 1,010 6.36 6.36 6.28 0 0 0
10/05/2024
6.36
 1,000 6.36 6.36 6.36 0 0 0
09/05/2024
6.36
 6,938 6.53 6.53 6.36 0 0 0
08/05/2024
6.28
 7,310 6.53 6.53 6.28 0 0 0
07/05/2024
6.28
 100 6.28 6.28 6.28 0 0 0
06/05/2024
6.53
 1,388 6.28 6.53 6.28 0 0 0
03/05/2024
6.53
 0 6.53 6.53 6.53 0 0 0
02/05/2024
6.53
 3,300 6.53 6.53 6.53 0 0 0
26/04/2024
6.28
 0 6.28 6.28 6.28 0 0 0
25/04/2024
6.28
 700 6.36 6.36 6.28 0 0 0
24/04/2024
6.53
 100 6.53 6.53 6.53 0 0 0
23/04/2024
6.28
 2,700 6.28 6.36 6.28 0 0 0
22/04/2024
6.53
 7,230 6.28 6.53 6.28 0 0 0
19/04/2024
6.28
 11,900 6.28 6.28 6.28 0 0 0
17/04/2024
6.28
 14,800 6.28 6.28 6.28 0 0 0
16/04/2024
6.28
 6,555 6.53 6.53 6.28 0 0 0
15/04/2024
6.53
 3,142 6.53 6.61 6.53 0 0 0
12/04/2024
6.53
 5,000 6.53 6.61 6.53 0 0 0
11/04/2024
6.61
 2,558 6.53 6.61 6.53 0 0 0
10/04/2024
6.61
 1,102 6.53 6.61 6.53 0 0 0
09/04/2024
6.69
 303 6.86 6.86 6.69 0 0 0
08/04/2024
6.78
 19,576 6.61 6.78 6.61 0 0 0
05/04/2024
6.61
 6,610 6.53 6.61 6.45 0 0 0
04/04/2024
6.61
 9,101 6.61 6.61 6.53 0 0 0
03/04/2024
6.78
 516 6.61 6.78 6.61 0 0 0
02/04/2024
6.78
 2,309 6.69 6.78 6.69 0 0 0
01/04/2024
6.86
 510 6.86 6.86 6.86 0 0 0
29/03/2024
6.69
 1,776 6.61 6.69 6.61 0 0 0
28/03/2024
6.78
 4,300 6.69 6.78 6.69 0 0 0
27/03/2024
6.78
 902 6.78 6.78 6.78 0 0 0
26/03/2024
6.78
 0 6.78 6.78 6.78 0 0 0
25/03/2024
6.78
 200 6.61 6.78 6.61 0 0 0
22/03/2024
6.61
 15,560 6.69 6.69 6.61 0 0 0
21/03/2024
6.86
 14,800 6.78 6.86 6.78 0 0 0
20/03/2024
6.78
 1,000 6.86 6.86 6.61 0 0 0
19/03/2024
6.61
 407 6.78 6.78 6.61 0 0 0
18/03/2024
6.78
 8,401 6.69 6.78 6.53 0 0 0
15/03/2024
6.69
 923 6.78 6.78 6.69 0 0 0
14/03/2024
6.78
 43,902 6.78 6.86 6.78 0 0 0
13/03/2024
6.78
 5,459 6.69 6.78 6.69 0 0 0
12/03/2024
6.94
 18,780 6.78 6.94 6.78 0 0 0
11/03/2024
6.94
 4,200 6.78 6.94 6.78 0 0 0
08/03/2024
6.86
 3,244 6.78 6.86 6.78 0 0 0
07/03/2024
6.94
 3,158 6.86 6.94 6.78 0 0 0
06/03/2024
6.78
 29,154 6.86 6.86 6.78 0 0 0
05/03/2024
6.78
 1,700 6.78 6.78 6.78 0 0 0
04/03/2024
6.94
 10,046 6.86 6.94 6.78 0 0 0
01/03/2024
6.86
 2,700 6.86 6.86 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |