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)
18/09/2020
7.43
 33,406 7.43 7.43 7.30 0 10,800 -0.1
17/09/2020
7.43
 47,517 7.57 7.57 7.37 0 0 0
16/09/2020
7.57
 48,900 7.64 7.64 7.50 0 5,700 -0.1
15/09/2020
7.64
 78,330 7.78 7.78 7.64 0 0 0
14/09/2020
7.78
 108,040 7.91 7.91 7.50 0 10,000 -0.1
11/09/2020
7.91
 77,680 7.84 7.98 7.64 0 19,300 -0.2
10/09/2020
7.84
 298,266 7.16 7.84 7.16 100 123,700 -1.4
09/09/2020
7.16
 66,210 6.55 7.16 6.48 0 8,300 -0.1
08/09/2020
6.55
 17,170 6.48 6.55 6.41 0 12,500 -0.1
07/09/2020
6.48
 32,269 6.07 6.55 6.21 0 0 0
04/09/2020
6.07
 29,300 6.00 6.41 6.00 0 12,100 -0.1
03/09/2020
6.00
 6,600 6.00 6.14 6.00 0 0 0
01/09/2020
6.00
 4,600 6.00 6.14 6.00 0 0 0
31/08/2020
6.00
 5,710 6.07 6.14 6.00 0 0 0
28/08/2020
6.07
 7,801 6.07 6.21 5.80 0 0 0
27/08/2020
6.07
 11,300 6.14 6.14 6.07 0 0 0
26/08/2020
6.14
 17,500 6.21 6.21 6.07 0 0 0
25/08/2020
6.21
 5,500 6.21 6.21 6.21 1,000 0 0.0
24/08/2020
6.21
 8,700 6.07 6.21 6.07 0 0 0
21/08/2020
6.07
 21,900 6.00 6.07 5.93 0 7,100 -0.1
20/08/2020
6.00
 7,100 6.34 6.34 6.00 0 0 0
19/08/2020
6.34
 11,248 6.00 6.34 6.00 0 0 0
18/08/2020
6.00
 7,700 5.93 6.00 5.93 0 0 0
17/08/2020
5.93
 15,800 5.93 5.93 5.93 0 6,500 -0.1
14/08/2020
5.93
 9,900 6.00 6.00 5.93 0 4,100 -0.0
13/08/2020
6.00
 8,100 6.07 6.07 5.87 0 0 0
12/08/2020
6.07
 18,108 6.00 6.07 5.87 0 9,200 -0.1
11/08/2020
6.00
 14,000 5.87 6.00 5.87 900 10,600 -0.1
10/08/2020
5.87
 16,703 5.80 5.87 5.73 0 4,000 -0.0
07/08/2020
5.80
 3,500 5.80 5.80 5.80 0 0 0
06/08/2020
5.80
 1,640 6.00 6.00 5.80 500 0 0.0
05/08/2020
6.00
 3,300 6.00 6.00 5.87 0 200 -0.0
04/08/2020
6.00
 901 6.00 6.00 6.00 0 900 -0.0
03/08/2020
6.00
 5,102 5.73 6.00 5.87 0 0 0
31/07/2020
5.73
 16,903 5.66 5.73 5.59 0 0 0
30/07/2020
5.66
 12,097 5.87 5.87 5.66 0 0 0
29/07/2020
5.87
 7,500 6.14 6.14 5.80 0 0 0
28/07/2020
6.14
 8,007 6.21 6.21 6.07 0 0 0
27/07/2020
6.21
 6,259 6.28 6.28 6.07 0 0 0
24/07/2020
6.28
 2,700 6.48 6.48 6.21 0 0 0
23/07/2020
6.48
 900 6.34 6.48 6.28 0 0 0
22/07/2020
6.34
 100 6.41 6.41 6.34 0 0 0
21/07/2020
6.41
 100 6.41 6.41 6.41 0 0 0
20/07/2020
6.41
 8,300 6.48 6.48 6.41 0 0 0
17/07/2020
6.48
 2,200 6.41 6.55 6.41 0 0 0
16/07/2020
6.41
 6,700 6.48 6.48 6.41 300 0 0.0
15/07/2020
6.48
 4,300 6.55 6.55 6.41 0 0 0
14/07/2020
6.55
 300 6.48 6.55 6.55 0 0 0
13/07/2020
6.48
 14,000 6.41 6.48 6.48 0 0 0
10/07/2020
6.41
 2,600 6.48 6.48 6.41 0 500 -0.0
09/07/2020
6.48
 4,205 6.48 6.48 6.48 0 0 0
08/07/2020
6.48
 4,100 6.55 6.55 6.48 0 0 0
07/07/2020
6.55
 3,000 6.55 6.55 6.55 0 0 0
06/07/2020
6.55
 11,830 6.48 6.55 6.48 0 0 0
03/07/2020
6.48
 200 6.55 6.55 6.48 0 0 0
02/07/2020
6.55
 2,000 6.55 6.55 6.55 2,000 0 0.0
01/07/2020
6.55
 1,500 6.41 6.55 6.41 200 0 0.0
30/06/2020
6.41
 5,600 6.55 6.55 6.41 0 0 0
29/06/2020
6.55
 3,130 6.62 6.62 6.48 0 0 0
26/06/2020
6.62
 4,500 6.55 6.62 6.62 0 0 0
25/06/2020
6.55
 3,800 6.62 6.62 6.55 0 0 0
24/06/2020
6.62
 10,400 6.62 6.62 6.62 0 0 0
23/06/2020
6.62
 7,036 6.62 6.68 6.62 0 0 0
22/06/2020
6.62
 3,609 6.68 6.68 6.62 0 0 0
19/06/2020
6.68
 3,337 6.68 6.75 6.68 0 0 0
18/06/2020
6.68
 2,420 6.68 6.68 6.62 0 0 0
17/06/2020
6.68
 700 6.68 6.68 6.48 0 0 0
16/06/2020
6.68
 200 6.68 6.68 6.48 0 0 0
15/06/2020
6.68
 5,920 6.48 6.68 6.48 0 0 0
12/06/2020
6.48
 5,120 6.75 6.75 6.41 0 0 0
11/06/2020
6.75
 10,900 6.82 6.82 6.68 0 0 0
10/06/2020
6.82
 4,542 6.75 6.82 6.75 0 0 0
09/06/2020
6.75
 6,650 6.82 6.82 6.68 0 0 0
08/06/2020
6.82
 33,381 6.68 6.89 6.62 1,000 0 0.0
05/06/2020
6.68
 7,200 6.55 6.68 6.48 0 0 0
04/06/2020
6.55
 5,080 6.68 6.68 6.55 500 0 0.0
03/06/2020
6.68
 7,800 6.68 6.68 6.68 0 0 0
02/06/2020
6.68
 6,436 6.68 6.68 6.55 0 0 0
01/06/2020
6.68
 20,220 6.55 6.68 6.48 1,000 0 0.0
29/05/2020
6.55
 6,510 6.68 6.68 6.55 0 0 0
28/05/2020
6.68
 1,800 6.68 6.68 6.55 0 0 0
27/05/2020
6.68
 3,240 6.68 6.68 6.55 0 0 0
26/05/2020
6.68
 15,010 6.55 6.68 6.55 0 0 0
25/05/2020
6.55
 1,060 6.62 6.62 6.55 0 0 0
22/05/2020
6.62
 2,300 6.82 6.82 6.62 0 0 0
21/05/2020
6.82
 27,000 6.62 6.82 6.55 0 0 0
20/05/2020
6.62
 500 6.82 6.82 6.62 0 0 0
19/05/2020
6.82
 6,220 6.68 6.82 6.62 0 0 0
18/05/2020
6.68
 3,500 6.75 6.75 6.62 0 0 0
15/05/2020
6.75
 17,400 6.75 6.75 6.68 100 0 0.0
14/05/2020
6.75
 21,110 6.68 6.75 6.62 10,800 0 0.1
13/05/2020
6.68
 11,800 6.68 6.68 6.62 0 0 0
12/05/2020
6.68
 24,700 6.68 6.68 6.62 0 6,600 -0.1
11/05/2020
6.68
 13,400 6.62 6.75 6.62 6,800 0 0.1
08/05/2020
6.62
 1,400 6.68 6.68 6.62 0 0 0
07/05/2020
6.68
 400 6.75 6.75 6.68 0 0 0
06/05/2020
6.75
 6,800 6.68 6.75 6.48 5,100 0 0.0
05/05/2020
6.68
 1,600 6.68 6.68 6.62 1,500 0 0.0
04/05/2020
6.68
 22,700 6.62 6.68 6.34 12,100 0 0.1
29/04/2020
6.62
 8,814 6.75 6.82 6.62 2,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |