CTCP Vimeco (vmc)

6.50
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
(2024-08-20) 		-0.20 -2.99% 69,500 0 0
6.30
7
6.50
2 tháng
(2024-07-22) 		-0.40 -5.80% 127,600 0 0
6.10
7
6.50
3 tháng
(2024-06-21) 		-0.50 -7.14% 344,800 0 0
6.10
7.27
6.50
6 tháng
(2024-03-25) 		-0.95 -12.80% 629,800 0 0
6.10
7.55
6.50
12 tháng
(2023-09-25) 		-1.43 -18.07% 1,366,500 -56,000 -0.5
6.10
8.10
6.50
24 tháng
(2022-09-30) 		-3.75 -36.57% 4,745,732 -70,485 -0.6
5.54
10.25
6.50
36 tháng
(2021-10-05) 		-1.86 -22.22% 29,910,352 -47,685 0.7
5.54
23.03
6.50
60 tháng
(2019-10-16) 		-1.14 -14.91% 47,756,391 -264,385 -1.6
5.54
23.03
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
7.43
 33,300 7.50 7.57 7.30 0 0 0
05/02/2021
7.50
 13,102 7.43 7.64 7.43 0 1,100 -0.0
04/02/2021
7.43
 44,100 7.50 7.50 7.37 0 0 0
03/02/2021
7.50
 127,800 6.96 7.57 7.03 0 0 0
02/02/2021
6.96
 103,300 6.96 7.03 6.82 0 0 0
01/02/2021
6.96
 58,600 6.96 7.37 6.96 0 0 0
29/01/2021
6.96
 63,903 6.75 7.37 6.75 600 0 0.0
28/01/2021
6.75
 172,480 7.43 7.43 6.75 0 3,000 -0.0
27/01/2021
7.43
 128,044 7.98 7.98 7.23 0 0 0
26/01/2021
7.98
 43,971 8.39 8.39 7.98 0 0 0
25/01/2021
8.39
 25,500 8.53 8.59 8.18 0 1,200 -0.0
22/01/2021
8.53
 43,800 8.53 8.66 8.25 0 100 -0.0
21/01/2021
8.53
 29,513 8.46 8.53 7.78 0 0 0
20/01/2021
8.46
 36,950 8.46 8.53 7.98 10 700 -0.0
19/01/2021
8.46
 64,961 9.07 9.07 8.32 0 0 0
18/01/2021
9.07
 229,448 8.53 9.21 8.39 0 2,600 -0.0
15/01/2021
8.53
 45,050 8.39 8.59 8.18 0 0 0
14/01/2021
8.39
 9,901 8.53 8.53 8.25 900 0 0.0
13/01/2021
8.53
 35,439 8.59 8.59 8.39 10 900 -0.0
12/01/2021
8.59
 106,100 8.25 8.66 8.18 0 0 0
11/01/2021
8.25
 42,900 8.18 8.25 8.05 0 0 0
08/01/2021
8.18
 40,000 8.25 8.39 8.18 0 0 0
07/01/2021
8.25
 54,300 8.46 8.53 8.05 0 0 0
06/01/2021
8.46
 30,600 8.59 8.59 8.46 1,000 5,000 -0.0
05/01/2021
8.59
 79,621 8.46 8.59 8.18 0 5,000 -0.1
04/01/2021
8.46
 195,800 7.78 8.53 7.57 0 0 0
31/12/2020
7.78
 80,300 7.71 7.78 7.57 0 0 0
30/12/2020
7.71
 48,880 7.64 7.78 7.57 0 0 0
29/12/2020
7.64
 108,136 7.50 7.84 7.50 500 0 0.0
28/12/2020
7.50
 23,900 7.57 7.57 7.23 0 0 0
25/12/2020
7.57
 57,400 7.37 8.05 7.37 0 1,000 -0.0
24/12/2020
7.37
 53,440 7.23 7.43 7.03 0 0 0
23/12/2020
7.23
 42,866 7.23 7.23 7.03 0 0 0
22/12/2020
7.23
 7,750 7.16 7.30 7.16 0 0 0
21/12/2020
7.16
 11,821 6.96 7.16 7.03 0 700 -0.0
18/12/2020
6.96
 14,516 7.09 7.09 6.96 0 0 0
17/12/2020
7.09
 7,300 7.23 7.23 7.09 0 0 0
16/12/2020
7.23
 14,140 7.23 7.23 7.16 0 0 0
15/12/2020
7.23
 4,420 7.09 7.30 7.16 0 0 0
14/12/2020
7.09
 17,611 7.30 7.37 7.09 0 400 -0.0
11/12/2020
7.30
 40,020 7.37 7.50 7.16 1,000 0 0.0
10/12/2020
7.37
 55,441 7.30 7.57 7.09 0 0 0
09/12/2020
7.30
 31,218 7.57 7.57 7.23 100 0 0.0
08/12/2020
7.57
 31,000 7.30 7.84 7.30 0 1,000 -0.0
07/12/2020
7.30
 64,400 7.16 7.30 7.09 0 0 0
04/12/2020
7.16
 37,100 7.16 7.16 7.03 0 0 0
03/12/2020
7.16
 3,110 7.16 7.16 7.09 0 0 0
02/12/2020
7.16
 27,230 7.09 7.16 7.03 0 0 0
01/12/2020
7.09
 15,200 7.23 7.23 7.09 0 0 0
30/11/2020
7.23
 37,000 7.23 7.23 6.96 0 0 0
27/11/2020
7.23
 19,730 7.23 7.23 7.03 0 0 0
26/11/2020
7.23
 2,016 7.23 7.23 6.96 0 0 0
25/11/2020
7.23
 13,250 7.09 7.23 7.16 0 0 0
24/11/2020
7.09
 17,300 7.03 7.16 7.03 0 0 0
23/11/2020
7.03
 52,100 6.96 7.03 6.96 0 0 0
20/11/2020
6.96
 300 6.89 6.96 6.82 0 0 0
19/11/2020
6.89
 18,836 6.82 7.03 6.89 0 0 0
18/11/2020
6.82
 6,330 6.96 6.96 6.82 0 0 0
17/11/2020
6.96
 1,353 6.89 6.96 6.82 0 0 0
16/11/2020
6.89
 1,100 6.96 6.96 6.89 1,000 0 0.0
13/11/2020
6.96
 21,435 6.82 7.03 6.89 0 0 0
12/11/2020
6.82
 6,200 6.89 6.89 6.82 0 0 0
11/11/2020
6.89
 19,126 6.89 6.96 6.82 0 0 0
10/11/2020
6.89
 3,505 6.89 7.03 6.89 0 0 0
09/11/2020
6.89
 30,300 7.03 7.03 6.82 0 0 0
06/11/2020
7.03
 3,520 6.96 7.03 6.96 0 0 0
05/11/2020
6.96
 7,600 7.03 7.03 6.96 0 0 0
04/11/2020
7.03
 29,310 7.03 7.16 6.96 0 0 0
03/11/2020
7.03
 3,270 7.03 7.03 6.96 0 0 0
02/11/2020
7.03
 10,100 6.96 7.09 6.96 0 0 0
30/10/2020
6.96
 400 6.89 6.96 6.82 0 0 0
29/10/2020
6.89
 13,310 6.96 6.96 6.41 0 0 0
28/10/2020
6.96
 8,800 6.96 6.96 6.96 0 1,500 -0.0
27/10/2020
6.96
 3,022 6.96 6.96 6.96 0 0 0
26/10/2020
6.96
 56,800 7.03 7.37 6.96 0 0 0
23/10/2020
7.03
 22,610 7.03 7.03 6.96 0 17,200 -0.2
22/10/2020
7.03
 49,600 6.75 7.03 6.82 0 23,600 -0.2
21/10/2020
6.75
 30,780 6.82 6.82 6.68 0 11,900 -0.1
20/10/2020
6.82
 40,900 6.82 6.89 6.75 0 15,800 -0.2
19/10/2020
6.82
 15,800 6.75 6.82 6.68 0 6,200 -0.1
16/10/2020
6.75
 8,800 6.89 6.89 6.68 0 4,900 -0.0
15/10/2020
6.89
 37,600 6.82 6.96 6.68 0 10,000 -0.1
14/10/2020
6.82
 25,900 6.96 7.03 6.82 0 6,300 -0.1
13/10/2020
6.96
 18,500 6.96 6.96 6.96 0 12,600 -0.1
12/10/2020
6.96
 23,300 6.68 7.03 6.68 0 0 0
09/10/2020
6.68
 40,800 7.23 7.23 6.68 0 1,200 -0.0
08/10/2020
7.23
 76,065 7.37 7.37 6.68 0 9,600 -0.1
07/10/2020
7.37
 9,611 7.50 7.50 7.37 0 0 0
06/10/2020
7.50
 18,700 7.50 7.50 7.37 0 300 -0.0
05/10/2020
7.50
 10,700 7.64 7.64 7.37 0 3,100 -0.0
02/10/2020
7.64
 38,800 7.71 7.71 7.43 0 0 0
01/10/2020
7.71
 69,900 7.50 7.84 7.43 0 32,500 -0.4
30/09/2020
7.50
 63,010 7.37 7.50 7.37 0 38,300 -0.4
29/09/2020
7.37
 92,630 7.37 7.50 7.37 0 36,800 -0.4
28/09/2020
7.37
 53,900 7.37 7.43 7.37 0 14,600 -0.2
25/09/2020
7.37
 45,510 7.37 7.37 7.30 0 22,700 -0.2
24/09/2020
7.37
 23,528 7.43 7.43 7.30 0 10,000 -0.1
23/09/2020
7.43
 40,197 7.37 7.50 7.30 0 10,300 -0.1
22/09/2020
7.37
 17,910 7.37 7.37 7.30 0 10,300 -0.1
21/09/2020
7.37
 18,129 7.43 7.43 7.23 0 6,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |