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)
28/04/2020
6.75
 2,300 6.75 6.82 6.68 2,000 0 0.0
27/04/2020
6.75
 2,600 6.82 6.82 6.68 1,800 0 0
24/04/2020
6.82
 100 6.75 6.82 6.82 0 0 0
23/04/2020
6.75
 23,110 6.62 6.75 6.62 5,500 0 0.1
22/04/2020
6.62
 10,815 6.62 6.62 6.62 10,500 0 0.1
21/04/2020
6.62
 23,600 6.62 6.68 6.55 10,600 0 0.1
20/04/2020
6.62
 12,325 6.75 6.82 6.62 1,800 6,300 -0.0
17/04/2020
6.75
 1,200 6.75 6.75 6.62 0 0 0
16/04/2020
6.75
 300 6.68 6.75 6.68 0 0 0
15/04/2020
6.68
 10,700 6.41 6.68 6.48 0 0 0
14/04/2020
6.41
 1,120 6.28 6.41 6.28 0 0 0
13/04/2020
6.28
 5,000 6.34 6.55 6.28 0 0 0
10/04/2020
6.34
 7,700 6.28 6.34 6.21 1,200 0 0.0
09/04/2020
6.28
 9,922 6.28 6.28 6.14 0 0 0
08/04/2020
6.28
 1,400 6.28 6.28 6.14 0 0 0
07/04/2020
6.28
 4,225 6.28 6.41 6.14 0 0 0
06/04/2020
6.28
 14,244 6.48 6.48 6.14 0 0 0
03/04/2020
6.48
 600 6.48 6.55 6.34 0 0 0
01/04/2020
6.48
 2,500 6.48 6.48 6.14 0 0 0
31/03/2020
6.48
 4,761 6.55 6.62 6.34 10 0 0.0
30/03/2020
6.55
 460 6.68 6.68 6.41 0 0 0
27/03/2020
6.68
 27 6.68 6.68 6.68 0 0 0
26/03/2020
6.68
 3,100 6.68 6.75 6.48 0 0 0
25/03/2020
6.68
 1,450 6.28 6.75 6.48 0 0 0
24/03/2020
6.28
 9,220 6.75 6.75 6.14 0 1,200 -0.0
23/03/2020
6.75
 50,618 7.23 7.23 6.55 0 0 0
20/03/2020
7.23
 1,240 7.30 7.30 7.09 0 0 0
19/03/2020
7.30
 20,700 7.37 7.37 6.96 0 0 0
18/03/2020
7.37
 3,970 7.37 7.50 6.82 0 0 0
17/03/2020
7.37
 23,300 6.82 7.37 6.82 0 0 0
16/03/2020
6.82
 4,000 7.50 7.50 6.82 0 0 0
13/03/2020
7.50
 21,800 7.43 7.50 6.82 0 0 0
12/03/2020
7.43
 6,100 7.64 7.64 7.03 0 0 0
11/03/2020
7.64
 5,200 7.71 7.71 7.16 0 0 0
10/03/2020
7.71
 6,700 7.78 7.78 7.16 0 0 0
09/03/2020
7.78
 31,200 7.91 7.91 7.16 0 0 0
06/03/2020
7.91
 807 7.91 7.91 7.91 0 0 0
05/03/2020
7.91
 2,050 7.78 8.05 7.64 0 0 0
04/03/2020
7.78
 118,300 7.84 7.84 7.57 0 0 0
03/03/2020
7.84
 1,900 7.84 7.91 7.64 0 0 0
02/03/2020
7.84
 357 7.50 7.91 7.43 0 0 0
28/02/2020
7.50
 3,648 7.91 7.91 7.50 0 0 0
27/02/2020
7.91
 100 7.84 7.91 7.91 0 0 0
26/02/2020
7.84
 717 7.84 7.91 7.50 0 0 0
25/02/2020
7.84
 9,461 7.50 7.84 7.50 0 0 0
24/02/2020
7.50
 8,820 7.78 7.84 7.50 0 0 0
21/02/2020
7.78
 5,000 7.78 7.84 7.78 0 0 0
20/02/2020
7.78
 1,830 7.78 7.78 7.78 0 0 0
19/02/2020
7.78
 11,910 7.78 7.78 7.30 0 0 0
18/02/2020
7.78
 8,850 7.71 7.78 7.64 0 0 0
17/02/2020
7.71
 3,625 7.71 7.71 7.71 610 200 0.0
14/02/2020
7.71
 5,113 7.71 7.78 7.64 0 0 0
13/02/2020
7.71
 1,910 7.78 7.78 7.71 0 0 0
12/02/2020
7.78
 4,525 7.57 7.84 7.57 0 0 0
11/02/2020
7.57
 1,300 7.57 7.78 7.57 0 0 0
10/02/2020
7.57
 6,820 7.84 7.84 7.43 0 0 0
07/02/2020
7.84
 25,100 7.50 7.84 7.50 12,600 0 0.1
06/02/2020
7.50
 31,685 7.50 7.64 7.43 10,600 0 0.1
05/02/2020
7.50
 7,500 7.43 7.50 7.43 200 0 0.0
04/02/2020
7.43
 7,430 7.64 7.64 7.43 0 0 0
03/02/2020
7.64
 14,900 7.78 7.78 7.30 8,800 0 0.1
31/01/2020
7.78
 13,400 7.84 7.84 7.64 8,400 0 0.1
30/01/2020
7.84
 4,200 7.91 7.91 7.84 0 0 0
22/01/2020
7.91
 1,810 7.78 7.91 7.78 0 0 0
21/01/2020
7.78
 2,000 7.78 7.84 7.71 0 0 0
20/01/2020
7.78
 3,809 7.71 7.78 7.64 0 0 0
17/01/2020
7.71
 1,200 7.57 7.71 7.57 1,100 0 0.0
16/01/2020
7.57
 200 7.57 7.57 7.57 0 0 0
15/01/2020
7.57
 4,606 7.57 7.64 7.57 2,600 0 0.0
14/01/2020
7.57
 3,200 7.71 7.71 7.57 0 0 0
13/01/2020
7.71
 200 7.50 7.71 7.57 100 0 0.0
10/01/2020
7.50
 12,519 7.57 7.57 7.50 0 0 0
09/01/2020
7.57
 64,025 7.50 7.71 7.57 0 0 0
08/01/2020
7.50
 12,203 7.57 7.78 7.50 6,400 0 0.1
07/01/2020
7.57
 5,300 7.43 7.64 7.57 0 0 0
06/01/2020
7.43
 35,560 7.43 7.84 7.43 300 40 0.0
03/01/2020
7.43
 17,203 7.30 7.50 7.30 0 0 0
02/01/2020
7.30
 8,729 7.98 8.05 7.30 0 0 0
31/12/2019
7.98
 15,410 7.78 7.98 7.78 7,600 0 0.1
30/12/2019
7.78
 7,520 7.78 7.84 7.78 2,400 0 0.0
27/12/2019
7.78
 2,700 7.78 7.78 7.78 0 1,500 -0.0
26/12/2019
7.78
 2,200 7.78 7.84 7.78 0 0 0
25/12/2019
7.78
 3,120 7.71 7.84 7.78 1,100 0 0.0
24/12/2019
7.71
 7,010 7.71 7.84 7.71 1,400 2,000 -0.0
23/12/2019
7.71
 23,200 8.05 8.05 7.64 12,500 0 0.1
20/12/2019
8.05
 14,294 7.98 8.05 7.98 2,900 0 0.0
19/12/2019
7.98
 19,110 7.84 8.25 7.98 1,000 0 0.0
18/12/2019
7.84
 52,235 7.37 8.05 7.50 500 0 0.0
17/12/2019
7.37
 23,100 7.16 7.50 7.23 2,600 0 0.0
16/12/2019
7.16
 12,500 6.96 7.43 6.96 100 0 0.0
13/12/2019
6.96
 66,200 6.96 7.03 6.68 6,600 0 0.1
12/12/2019
6.96
 5,200 7.23 7.23 6.96 200 0 0.0
11/12/2019
7.23
 20,510 6.96 7.23 6.89 13,000 0 0.1
10/12/2019
6.96
 8,200 7.16 7.16 6.89 100 0 0.0
09/12/2019
7.16
 17,040 6.89 7.50 6.89 13,100 0 0.1
06/12/2019
6.89
 70,600 7.16 7.16 6.89 0 0 0
05/12/2019
7.16
 7,790 6.82 7.16 6.82 3,600 0 0.0
04/12/2019
6.82
 13,200 6.82 6.96 6.82 10,100 300 0.1
03/12/2019
6.82
 63,556 6.82 7.03 6.82 100 0 0.0
02/12/2019
6.82
 10,145 6.82 6.89 6.82 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |