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)
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
29/11/2019
6.82
 6,400 7.03 7.03 6.82 5,600 0 0.1
28/11/2019
7.03
 9,200 7.09 7.23 7.03 3,700 0 0.0
27/11/2019
7.09
 3,511 7.23 7.23 7.09 500 0 0.0
26/11/2019
7.23
 11,900 7.09 7.23 7.09 1,000 0 0.0
25/11/2019
7.09
 4,328 7.30 7.30 7.09 3,400 0 0.0
22/11/2019
7.30
 8,400 7.37 7.37 7.30 6,700 0 0.1
21/11/2019
7.37
 12,310 7.37 7.37 7.30 3,200 0 0.0
20/11/2019
7.37
 3,010 7.37 7.37 7.37 3,000 0 0.0
19/11/2019
7.37
 5,400 7.37 7.37 7.37 2,400 0 0.0
18/11/2019
7.37
 2,324 7.37 7.43 7.37 0 0 0
15/11/2019
7.37
 5,120 7.37 7.37 7.37 2,100 0 0.0
14/11/2019
7.37
 3,900 7.37 7.43 7.37 500 0 0.0
13/11/2019
7.37
 14,724 7.37 7.50 7.37 3,600 0 0.0
12/11/2019
7.37
 3,710 7.37 7.50 7.37 1,300 0 0.0
11/11/2019
7.37
 1,600 7.37 7.37 7.37 0 0 0
08/11/2019
7.37
 10,335 7.37 7.43 7.37 5,900 0 0.1
07/11/2019
7.37
 9,944 7.43 7.50 7.37 4,000 0 0.0
06/11/2019
7.43
 3,149 7.37 7.50 7.43 500 0 0.0
05/11/2019
7.37
 6,400 7.50 7.50 7.37 2,100 0 0.0
04/11/2019
7.50
 6,794 7.37 7.64 7.43 5,700 0 0.1
01/11/2019
7.37
 16,980 7.43 7.57 7.37 8,500 0 0.1
31/10/2019
7.43
 16,610 7.57 7.64 7.43 8,500 0 0.1
30/10/2019
7.57
 3,900 7.57 7.64 7.57 100 0 0.0
29/10/2019
7.57
 22,570 7.57 7.64 7.57 15,800 0 0.2
28/10/2019
7.57
 44,100 7.64 7.71 7.57 6,500 0 0.1
25/10/2019
7.64
 4,200 7.64 7.71 7.64 0 0 0
24/10/2019
7.64
 1,915 7.64 7.78 7.64 1,000 0 0.0
23/10/2019
7.64
 18,800 7.64 7.64 7.57 7,200 0 0.1
22/10/2019
7.64
 9,769 7.64 7.84 7.64 7,100 0 0.1
21/10/2019
7.64
 7,710 7.84 7.84 7.64 0 0 0
18/10/2019
7.84
 8,800 7.71 7.84 7.64 2,000 0 0.0
17/10/2019
7.71
 7,100 7.64 7.71 7.71 7,100 5,000 0.0
16/10/2019
7.64
 10,001 7.71 7.71 7.64 2,300 0 0.0
15/10/2019
7.71
 7,400 7.71 7.78 7.71 6,700 1,200 0.1
14/10/2019
7.71
 7,000 7.71 7.84 7.71 0 0 0
11/10/2019
7.71
 200 7.64 7.78 7.71 100 0 0.0
10/10/2019
7.64
 7,900 7.71 7.71 7.64 6,100 0 0.1
09/10/2019
7.71
 10,700 7.71 7.71 7.71 4,600 0 0.1
08/10/2019
7.71
 1,270 7.71 7.78 7.71 1,000 0 0.0
07/10/2019
7.71
 8,532 7.84 7.84 7.71 8,300 0 0.1
04/10/2019
7.84
 600 7.84 7.84 7.71 0 0 0
03/10/2019
7.84
 538 7.71 7.91 7.71 0 0 0
02/10/2019
7.71
 3,502 7.78 7.84 7.71 3,400 0 0.0
01/10/2019
7.78
 7,700 7.84 7.84 7.71 6,500 0 0.1
30/09/2019
7.84
 5,822 7.98 7.98 7.71 0 0 0
27/09/2019
7.98
 17,000 7.78 7.98 7.78 3,600 0 0.0
26/09/2019
7.78
 5,310 7.78 7.78 7.78 0 0 0
25/09/2019
7.78
 300 7.84 7.84 7.64 0 0 0
24/09/2019
7.84
 4,360 7.84 7.84 7.71 3,400 0 0.0
23/09/2019
7.84
 13,940 7.71 7.84 7.71 7,100 0 0.1
20/09/2019
7.71
 15,200 7.71 7.78 7.71 8,600 0 0.1
19/09/2019
7.71
 10,000 7.71 7.78 7.71 1,400 0 0.0
18/09/2019
7.71
 240 7.84 7.84 7.71 0 0 0
17/09/2019
7.84
 12,380 7.71 7.91 7.84 5,800 0 0.1
16/09/2019
7.71
 9,476 7.64 7.84 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |