CTCP Vimeco (vmc)

3.20
-0.20
(-5.88%)
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
(2026-09-04) 		-0.40 -10.26% 37,700 0 0
3.20
3.90
3.20
2 tháng
(2026-08-05) 		-0.30 -7.89% 91,900 0 0
3.20
4.10
3.20
3 tháng
(2026-07-06) 		-0.40 -10.26% 168,700 -100 0.0
3.20
4.10
3.20
6 tháng
(2026-04-07) 		-0.90 -20.45% 478,900 -100 0.0
3.20
5
3.20
12 tháng
(2025-10-09) 		-2.50 -41.67% 2,031,600 -800 0.0
3.20
6.20
3.20
24 tháng
(2024-10-14) 		-2.50 -41.67% 6,620,921 -20,000 -0.1
3.20
9.55
3.20
36 tháng
(2023-10-20) 		-3.56 -50.44% 8,017,863 -76,000 -0.6
3.20
9.55
3.20
60 tháng
(2021-11-01) 		-5.54 -61.30% 35,509,135 -52,685 0.7
2.93
20.94
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
10.23
 22,900 10.64 10.64 10.23 0 0 0
01/06/2022
10.43
 17,125 10.43 10.57 10.30 0 0 0
31/05/2022
10.50
 12,402 10.50 10.57 10.37 0 0 0
30/05/2022
10.50
 17,300 10.50 10.57 10.37 0 0 0
27/05/2022
10.50
 20,900 10.37 10.57 10.30 0 0 0
26/05/2022
10.37
 3,000 10.43 10.43 10.30 0 0 0
25/05/2022
10.43
 13,800 10.16 10.57 10.02 0 0 0
24/05/2022
10.02
 7,900 10.43 10.43 10.02 0 0 0
23/05/2022
10.43
 2,700 10.64 10.64 10.43 0 0 0
20/05/2022
10.64
 15,100 10.64 10.78 10.57 0 0 0
19/05/2022
10.64
 4,800 10.43 10.71 10.16 0 0 0
18/05/2022
10.43
 23,900 10.78 10.78 10.43 0 0 0
17/05/2022
10.78
 17,702 10.16 10.78 10.16 0 0 0
16/05/2022
10.16
 38,758 10.43 10.64 10.16 0 0 0
13/05/2022
10.30
 23,600 10.57 10.71 9.67 0 0 0
12/05/2022
10.50
 12,600 11.06 11.13 10.50 0 0 0
11/05/2022
11.06
 19,480 10.85 11.27 10.85 0 0 0
10/05/2022
11.06
 16,220 10.85 11.06 10.57 0 0 0
09/05/2022
10.99
 40,800 12.03 12.03 10.99 0 0 0
06/05/2022
12.17
 21,800 12.45 12.52 12.17 0 0 0
05/05/2022
12.52
 9,539 12.52 12.73 12.52 0 0 0
04/05/2022
12.52
 13,900 12.59 12.66 12.31 0 0 0
29/04/2022
12.66
 34,200 12.24 12.66 12.17 0 0 0
28/04/2022
12.45
 35,400 12.38 12.73 12.31 0 0 0
27/04/2022
12.31
 17,700 11.76 12.31 11.55 0 0 0
26/04/2022
11.76
 67,600 10.71 11.76 10.30 0 0 0
25/04/2022
10.71
 31,000 11.48 11.69 10.71 0 0 0
22/04/2022
11.48
 63,100 11.27 12.24 11.13 0 0 0
21/04/2022
11.13
 75,600 12.03 12.03 10.99 0 0 0
20/04/2022
12.03
 78,700 12.38 12.59 12.03 0 0 0
19/04/2022
12.45
 80,200 13.36 13.43 12.45 0 0 0
18/04/2022
13.36
 162,356 14.54 14.54 13.15 0 0 0
14/04/2022
15.10
 11,715 14.89 15.10 14.75 0 0 0
13/04/2022
14.89
 17,710 14.54 14.89 14.47 0 0 0
12/04/2022
14.54
 60,610 15.65 15.65 14.54 0 0 0
08/04/2022
15.44
 90,900 16.35 16.35 15.30 0 0 0
07/04/2022
16.21
 57,609 16.70 16.70 16.21 100 0 0.0
06/04/2022
16.70
 112,701 17.04 17.04 16.42 0 0 0
05/04/2022
17.04
 29,300 17.04 17.39 16.97 0 0 0
04/04/2022
17.04
 38,060 16.97 17.39 16.97 0 0 0
31/03/2022
16.63
 87,501 17.11 17.18 16.42 100 0 0.0
30/03/2022
17.11
 159,602 17.53 17.67 17.11 0 0 0
29/03/2022
17.60
 66,921 17.67 17.67 17.53 0 0 0
28/03/2022
17.53
 132,200 17.74 17.81 17.39 0 0 0
25/03/2022
17.81
 191,648 17.39 18.09 17.39 0 0 0
24/03/2022
17.46
 149,810 17.95 18.09 17.46 10,900 0 0.3
23/03/2022
17.81
 50,201 17.95 17.95 17.67 0 0 0
22/03/2022
17.95
 92,435 18.09 18.44 17.74 0 0 0
21/03/2022
17.95
 74,900 17.74 18.09 17.74 0 0 0
18/03/2022
17.74
 61,204 18.09 18.09 17.74 10,000 0 0.3
17/03/2022
18.09
 104,644 18.09 18.57 18.02 2,000 0 0.1
16/03/2022
18.09
 61,700 18.02 18.23 17.53 0 0 0
15/03/2022
17.95
 78,117 17.46 18.09 17.46 0 0 0
14/03/2022
17.46
 112,200 17.95 17.95 17.32 0 0 0
11/03/2022
18.09
 49,200 18.16 18.44 17.81 0 0 0
10/03/2022
18.09
 61,270 18.09 18.09 17.67 0 0 0
09/03/2022
17.67
 86,800 18.23 18.23 17.67 0 0 0
08/03/2022
18.37
 132,800 18.64 18.64 18.09 0 0 0
07/03/2022
18.64
 90,608 18.57 18.92 18.23 0 0 0
04/03/2022
18.64
 105,500 18.23 18.78 18.23 0 0 0
03/03/2022
18.71
 168,701 19.27 19.27 17.74 10,000 0 0.3
02/03/2022
19.27
 72,200 18.85 19.34 18.85 0 0 0
01/03/2022
19.34
 121,800 19.62 19.62 18.99 15,000 0 0.4
28/02/2022
19.62
 200,437 19.06 19.83 18.99 0 0 0
25/02/2022
18.85
 192,804 18.57 18.99 18.44 20,000 0 0.5
24/02/2022
18.57
 166,803 18.99 19.06 18.09 0 100 0.0
23/02/2022
18.57
 69,695 18.23 18.71 18.23 0 0 0
22/02/2022
18.50
 133,537 18.16 18.64 17.88 0 100 0.0
21/02/2022
18.50
 130,895 18.23 18.71 18.23 0 0 0
18/02/2022
18.23
 202,812 17.67 18.78 17.60 0 0 0
17/02/2022
17.74
 102,717 17.53 17.74 17.39 0 0 0
16/02/2022
17.46
 161,520 17.18 18.09 17.18 0 0 0
15/02/2022
17.39
 65,223 17.04 17.39 16.97 0 0 0
14/02/2022
17.25
 208,950 17.39 17.74 16.97 0 0 0
11/02/2022
17.32
 232,173 17.04 18.16 16.97 0 0 0
10/02/2022
17.32
 79,311 17.39 17.39 16.70 0 0 0
09/02/2022
17.39
 252,508 17.81 18.85 17.11 0 0 0
08/02/2022
17.25
 303,524 16.70 17.25 16.56 0 0 0
07/02/2022
15.72
 178,827 14.40 15.72 14.40 0 100 0.0
28/01/2022
14.33
 112,900 13.29 14.54 13.22 0 0 0
27/01/2022
13.22
 48,400 13.22 13.50 13.01 0 0 0
26/01/2022
13.36
 38,901 13.15 13.36 13.15 0 0 0
25/01/2022
13.15
 96,200 13.08 13.15 12.52 0 0 0
24/01/2022
13.08
 91,402 13.91 13.91 13.08 0 0 0
21/01/2022
14.05
 123,801 13.91 14.26 13.84 0 0 0
20/01/2022
14.12
 102,564 13.15 14.26 12.45 0 0 0
19/01/2022
13.15
 275,538 13.91 13.91 12.52 100 0 0.0
18/01/2022
13.91
 170,100 14.61 14.61 13.15 0 3,200 -0.1
17/01/2022
14.54
 207,250 15.93 15.93 14.40 0 0 0
14/01/2022
15.93
 64,891 16.07 16.07 14.96 0 0 0
13/01/2022
16.00
 101,690 16.70 16.70 15.10 0 0 0
12/01/2022
16.70
 285,016 15.30 16.70 14.40 100 0 0.0
11/01/2022
15.86
 589,449 17.81 17.81 15.86 0 0 0
10/01/2022
17.60
 284,100 18.78 18.78 17.39 0 0 0
07/01/2022
18.85
 145,004 19.13 19.13 18.37 0 0 0
06/01/2022
18.78
 145,200 19.13 19.34 18.78 0 0 0
05/01/2022
19.13
 269,100 18.78 20.10 18.64 0 0 0
04/01/2022
19.13
 73,434 19.41 19.48 18.78 0 37 0.0
31/12/2021
19.41
 282,048 18.78 19.48 18.02 0 0 0
30/12/2021
18.78
 264,400 19.69 19.69 18.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc