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)
21/12/2022
7.21
 0 7.21 7.21 7.21 0 0 0
20/12/2022
7.21
 0 7.21 7.21 7.21 0 0 0
19/12/2022
7.21
 0 7.21 7.21 7.21 0 0 0
16/12/2022
7.21
 34,507 6.61 7.21 6.61 0 0 0
15/12/2022
6.61
 0 6.61 6.61 6.61 0 0 0
14/12/2022
6.61
 0 6.61 6.61 6.61 0 0 0
13/12/2022
6.61
 0 6.61 6.61 6.61 0 0 0
12/12/2022
6.61
 0 6.61 6.61 6.61 0 0 0
09/12/2022
6.61
 56,656 6.01 6.61 6.01 0 0 0
08/12/2022
6.01
 0 6.01 6.01 6.01 0 0 0
07/12/2022
6.01
 0 6.01 6.01 6.01 0 0 0
06/12/2022
6.01
 0 6.01 6.01 6.01 0 0 0
05/12/2022
6.01
 0 6.01 6.01 6.01 0 0 0
02/12/2022
6.01
 48,748 5.48 6.01 5.86 0 0 0
01/12/2022
5.48
 0 5.48 5.48 5.48 0 0 0
30/11/2022
5.48
 0 5.48 5.48 5.48 0 0 0
29/11/2022
5.48
 0 5.48 5.48 5.48 0 0 0
28/11/2022
5.48
 0 5.48 5.48 5.48 0 0 0
25/11/2022
5.48
 39,645 5.03 5.48 5.03 0 0 0
24/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
23/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
22/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
21/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
18/11/2022
5.03
 67,694 5.03 5.11 4.73 0 0 0
17/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
16/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
15/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
14/11/2022
5.03
 0 5.03 5.03 5.03 0 0 0
11/11/2022
5.03
 32,200 5.56 5.79 5.03 0 0 0
10/11/2022
5.56
 0 5.56 5.56 5.56 0 0 0
09/11/2022
5.56
 0 5.56 5.56 5.56 0 0 0
08/11/2022
5.56
 0 5.56 5.56 5.56 0 0 0
07/11/2022
5.56
 0 5.56 5.56 5.56 0 0 0
04/11/2022
5.56
 71,889 6.01 6.01 5.41 0 0 0
03/11/2022
6.01
 0 6.01 6.01 6.01 0 0 0
02/11/2022
6.01
 0 6.01 6.01 6.01 0 0 0
01/11/2022
6.01
 0 6.01 6.01 6.01 0 0 0
31/10/2022
6.01
 0 6.01 6.01 6.01 0 0 0
28/10/2022
6.01
 9,200 6.46 6.54 6.01 0 0 0
27/10/2022
6.46
 13,361 5.94 6.46 5.86 0 0 0
26/10/2022
5.94
 6,108 5.94 6.09 5.94 0 0 0
25/10/2022
5.94
 62,559 6.16 6.16 5.56 0 0 0
24/10/2022
6.16
 85,725 6.84 7.06 6.16 0 0 0
21/10/2022
6.84
 27,132 7.29 7.29 6.61 0 0 0
20/10/2022
7.29
 18,130 7.44 7.44 7.06 0 0 0
19/10/2022
7.44
 2,300 7.44 7.44 7.21 0 0 0
18/10/2022
7.44
 25,102 7.29 7.44 6.91 0 0 0
17/10/2022
7.29
 7,901 7.29 7.44 7.21 0 0 0
14/10/2022
7.29
 22,202 7.21 7.51 7.29 0 2 -0.0
13/10/2022
7.21
 29,800 7.29 7.51 7.14 0 0 0
12/10/2022
7.29
 22,147 7.51 7.51 7.06 0 0 0
11/10/2022
7.51
 8,100 7.59 7.89 7.14 0 0 0
10/10/2022
7.59
 11,400 7.51 8.11 7.51 0 0 0
07/10/2022
7.51
 41,100 8.26 8.26 7.44 0 0 0
06/10/2022
8.26
 27,000 8.72 8.72 8.26 0 0 0
05/10/2022
8.72
 50,770 8.64 8.87 8.19 0 0 0
04/10/2022
8.64
 7,002 9.09 9.09 8.64 0 0 0
03/10/2022
9.09
 10,902 9.32 9.32 8.49 0 0 0
30/09/2022
9.32
 13,722 9.39 9.39 8.49 0 0 0
29/09/2022
9.39
 11,018 9.32 9.47 9.17 0 0 0
28/09/2022
9.32
 15,604 9.17 9.32 9.02 0 0 0
27/09/2022
9.17
 17,400 9.17 9.32 9.02 0 0 0
26/09/2022
9.17
 18,829 9.47 9.62 9.17 0 0 0
23/09/2022
9.47
 17,900 9.62 9.62 9.39 0 0 0
22/09/2022
9.62
 27,028 9.62 9.62 8.72 0 0 0
21/09/2022
9.62
 17,627 9.77 9.99 9.62 0 0 0
20/09/2022
9.77
 22,600 9.69 9.84 9.54 0 0 0
19/09/2022
9.69
 46,011 9.54 9.84 9.39 0 0 0
16/09/2022
9.54
 13,143 9.39 9.54 9.02 0 0 0
15/09/2022
9.39
 7,659 9.62 9.62 9.39 0 0 0
14/09/2022
9.62
 8,300 9.47 9.77 9.39 0 0 0
13/09/2022
9.47
 15,080 9.39 9.47 9.39 0 0 0
12/09/2022
9.39
 12,617 9.47 9.47 9.39 0 0 0
09/09/2022
9.47
 7,100 9.62 9.62 9.47 0 0 0
08/09/2022
9.62
 719 9.62 9.62 9.47 0 0 0
07/09/2022
9.62
 14,300 9.77 9.77 9.62 0 0 0
06/09/2022
9.77
 11,500 9.69 9.77 9.62 0 0 0
05/09/2022
9.69
 12,400 9.77 9.77 9.62 0 0 0
31/08/2022
9.77
 7,000 9.54 9.84 9.69 0 0 0
30/08/2022
9.54
 5,800 9.77 9.77 9.47 0 0 0
29/08/2022
9.77
 20,400 9.92 9.92 9.39 0 0 0
26/08/2022
9.92
 17,400 9.92 9.92 9.62 0 0 0
25/08/2022
9.92
 8,900 9.62 9.99 9.77 0 0 0
24/08/2022
9.62
 7,500 9.84 9.92 9.62 0 0 0
23/08/2022
9.84
 500 9.69 9.92 9.69 0 0 0
22/08/2022
9.69
 1,800 9.69 9.84 9.69 0 0 0
19/08/2022
9.69
 24,008 9.99 10.07 9.69 0 0 0
18/08/2022
9.99
 6,936 9.99 9.99 9.77 0 0 0
17/08/2022
9.99
 8,200 9.99 10.07 9.99 0 0 0
16/08/2022
9.99
 26,500 9.77 9.99 9.54 0 0 0
15/08/2022
9.77
 23,500 9.69 9.84 9.24 0 0 0
12/08/2022
9.69
 6,636 9.54 9.77 9.69 0 0 0
11/08/2022
9.54
 7,400 9.54 9.77 9.54 0 0 0
10/08/2022
9.54
 16,900 9.84 9.99 9.54 0 0 0
09/08/2022
9.84
 56,400 9.92 10.14 8.94 0 0 0
08/08/2022
9.92
 13,400 9.99 9.99 9.84 0 0 0
05/08/2022
9.99
 2,200 9.92 10.14 9.92 0 0 0
04/08/2022
9.92
 59,100 10.07 10.22 9.92 0 0 0
03/08/2022
10.07
 16,400 9.92 10.22 9.92 0 0 0
02/08/2022
9.92
 55,100 10.14 10.22 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |