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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |