CTCP Vimeco (vmc)

5.30
-0.30
(-5.36%)
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
(2025-12-29) 		-0.60 -10% 312,700 -100 -0.0
5.40
6
5.60
2 tháng
(2025-11-28) 		-0.60 -10% 431,800 -500 -0.0
5.40
6.20
5.60
3 tháng
(2025-10-29) 		-0.60 -10% 595,500 -500 -0.0
5.40
6.20
5.60
6 tháng
(2025-07-31) 		-0.60 -10% 1,239,000 -9,300 -0.1
5.40
6.20
5.60
12 tháng
(2025-02-03) 		-1.24 -18.63% 2,940,864 -19,700 -0.1
5.36
6.91
5.60
24 tháng
(2024-02-07) 		-1.38 -20.32% 6,356,502 -19,700 -0.1
5
9.55
5.60
36 tháng
(2023-02-13) 		-1.89 -25.90% 9,253,216 -90,183 -0.7
5
9.55
5.60
60 tháng
(2021-02-22) 		-1.73 -24.27% 46,023,243 -22,985 1.1
5
20.94
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
10.14
 34,500 10.22 10.22 9.99 0 0 0
29/07/2022
10.22
 19,200 10.14 10.37 9.92 0 0 0
28/07/2022
10.14
 6,100 10.14 10.14 9.92 0 0 0
27/07/2022
10.14
 31,300 10.37 10.37 9.77 0 0 0
26/07/2022
10.37
 16,600 10.14 10.37 9.84 0 0 0
25/07/2022
10.14
 5,700 10.14 10.14 10.07 0 0 0
22/07/2022
10.14
 8,600 10.52 10.52 10.14 0 0 0
21/07/2022
10.52
 31,600 10.52 10.67 10.29 0 0 0
20/07/2022
10.52
 3,908 10.52 10.52 10.44 0 0 0
19/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/07/2022
10.52
 27,600 9.74 10.67 9.92 0 0 0
18/07/2022
9.74
 24,700 9.53 9.88 9.60 0 0 0
15/07/2022
9.53
 3,800 9.46 9.60 9.46 0 0 0
14/07/2022
9.46
 13,366 9.46 9.60 9.46 0 0 0
13/07/2022
9.46
 15,500 9.46 9.53 9.25 0 0 0
12/07/2022
9.46
 24,800 9.25 9.46 9.18 0 0 0
11/07/2022
9.25
 22,100 9.46 9.46 9.25 0 0 0
08/07/2022
9.46
 24,900 9.39 9.53 9.04 0 0 0
07/07/2022
9.39
 16,000 9.18 9.39 9.11 0 0 0
06/07/2022
9.18
 2,400 9.32 9.32 9.18 0 0 0
05/07/2022
9.32
 20,100 9.53 9.53 9.11 0 0 0
04/07/2022
9.53
 13,100 9.32 9.53 9.25 0 0 0
01/07/2022
9.32
 30,300 9.18 9.53 8.70 0 0 0
30/06/2022
9.18
 30,000 9.32 9.60 9.18 0 0 0
29/06/2022
9.32
 14,112 9.39 9.39 9.25 0 0 0
28/06/2022
9.39
 13,400 9.04 9.53 8.97 0 0 0
27/06/2022
9.04
 11,700 8.70 9.04 8.42 0 0 0
24/06/2022
8.70
 7,000 8.63 8.70 8.28 0 0 0
23/06/2022
8.63
 26,600 8.35 8.63 8.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |