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)
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
12/07/2023
7.96
 33,800 8.19 8.19 7.81 0 0 0
11/07/2023
8.19
 43,800 7.81 8.19 7.81 0 0 0
10/07/2023
7.81
 5,700 7.81 7.96 7.74 0 0 0
07/07/2023
7.81
 23,900 7.81 7.89 7.81 0 0 0
06/07/2023
7.81
 12,300 7.81 8.11 7.74 0 0 0
05/07/2023
7.81
 19,022 7.81 8.11 7.81 0 0 0
04/07/2023
7.81
 400 7.74 7.89 7.81 0 0 0
03/07/2023
7.74
 2,500 7.74 8.11 7.74 0 0 0
30/06/2023
7.74
 7,100 7.74 7.74 7.74 0 0 0
29/06/2023
7.74
 6,600 7.74 7.74 7.74 0 0 0
28/06/2023
7.74
 22,695 7.89 7.89 7.66 0 0 0
27/06/2023
7.89
 18,100 7.89 7.89 7.89 0 0 0
26/06/2023
7.89
 38,300 8.19 8.19 7.89 0 0 0
23/06/2023
8.19
 9,241 8.19 8.19 8.04 0 0 0
22/06/2023
8.19
 0 8.19 8.19 8.19 0 0 0
21/06/2023
8.19
 11,900 8.19 8.19 8.04 0 0 0
20/06/2023
8.19
 7,274 7.96 8.26 7.89 0 0 0
19/06/2023
7.96
 13,336 8.11 8.19 7.96 0 0 0
16/06/2023
8.11
 10,624 8.26 8.34 8.11 0 0 0
15/06/2023
8.26
 10,500 8.11 8.41 8.26 0 0 0
14/06/2023
8.11
 9,689 8.11 8.41 8.11 0 0 0
13/06/2023
8.11
 14,956 8.34 8.34 8.11 0 0 0
12/06/2023
8.34
 15,000 8.56 8.56 8.26 0 0 0
09/06/2023
8.56
 10,125 8.26 8.64 8.34 0 0 0
08/06/2023
8.26
 44,448 8.26 8.64 8.26 0 0 0
07/06/2023
8.26
 41,516 8.64 8.72 8.26 0 0 0
06/06/2023
8.64
 27,930 8.26 8.94 8.49 0 30 -0.0
05/06/2023
8.26
 85,630 8.26 8.72 8.26 0 30 -0.0
02/06/2023
8.26
 13,474 8.19 8.64 8.26 0 20 -0.0
01/06/2023
8.19
 59,207 7.66 8.26 7.66 0 10 -0.0
31/05/2023
7.66
 4,587 7.66 7.81 7.66 0 30 -0.0
30/05/2023
7.66
 23,844 7.59 7.89 7.59 0 20 -0.0
29/05/2023
7.59
 54,287 7.51 7.59 7.36 0 0 0
26/05/2023
7.51
 13,700 7.51 7.51 7.36 0 0 0
25/05/2023
7.51
 653 7.51 7.51 7.51 0 0 0
24/05/2023
7.51
 416 7.51 7.51 7.21 0 0 0
23/05/2023
7.51
 2,000 7.51 7.51 7.51 0 0 0
22/05/2023
7.51
 1,400 7.36 7.74 7.29 0 0 0
19/05/2023
7.36
 2,300 7.21 7.36 7.14 0 0 0
18/05/2023
7.21
 26,332 7.21 7.21 7.14 0 0 0
17/05/2023
7.21
 25,400 7.21 7.21 7.21 0 0 0
16/05/2023
7.21
 1,944 7.51 7.51 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |