CTCP Vimeco (vmc)

5.90
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
(2024-10-23) 		-0.30 -4.84% 165,836 0 0
5.50
6.30
5.90
2 tháng
(2024-09-23) 		-0.70 -10.61% 295,084 0 0
5.50
6.80
5.90
3 tháng
(2024-08-26) 		-0.70 -10.61% 342,887 0 0
5.50
6.90
5.90
6 tháng
(2024-05-27) 		-1.10 -15.71% 782,450 0 0
5.50
7.27
5.90
12 tháng
(2023-11-28) 		-1.55 -20.85% 1,512,029 -56,000 -0.5
5.50
7.73
5.90
24 tháng
(2022-12-05) 		-0.71 -10.76% 4,275,422 -70,483 -0.6
5.50
9.59
5.90
36 tháng
(2021-12-08) 		-10.78 -64.63% 22,887,795 4,215 1.4
5.50
23.03
5.90
60 tháng
(2019-12-19) 		-2.08 -26.07% 47,372,730 -431,885 -3.4
5.50
23.03
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |