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)
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
13/09/2019
7.64
 14,940 7.71 7.78 7.57 10 0 0.0
12/09/2019
7.71
 400 7.78 7.78 7.71 0 0 0
11/09/2019
7.78
 5,425 7.64 7.78 7.64 0 0 0
10/09/2019
7.64
 2,410 7.84 7.84 7.64 10 0 0.0
09/09/2019
7.84
 7,500 7.71 8.05 7.64 0 0 0
06/09/2019
7.71
 6,700 7.78 7.78 7.71 6,000 0 0.1
05/09/2019
7.78
 6,012 7.71 7.78 7.64 0 0 0
04/09/2019
7.71
 5,212 7.64 7.71 7.50 0 0 0
03/09/2019
7.64
 7,435 7.71 7.91 7.64 3,500 0 0.0
30/08/2019
7.71
 910 7.71 7.91 7.71 100 0 0.0
29/08/2019
7.71
 20,500 7.71 7.71 7.64 10,000 0 0.1
28/08/2019
7.71
 6,700 7.64 7.78 7.71 0 0 0
27/08/2019
7.64
 31,485 7.78 7.78 7.64 12,000 0 0.1
26/08/2019
7.78
 30,600 7.78 7.78 7.57 10,300 0 0.1
23/08/2019
7.78
 18,000 7.84 7.84 7.64 11,200 0 0.1
22/08/2019
7.84
 2,630 7.91 7.91 7.64 0 0 0
21/08/2019
7.91
 9,337 7.78 7.91 7.78 6,400 0 0.1
20/08/2019
7.78
 6,200 7.64 7.91 7.78 0 0 0
19/08/2019
7.64
 27,360 7.84 8.05 7.64 7,200 0 0.1
16/08/2019
7.84
 3,850 7.84 7.98 7.78 0 0 0
15/08/2019
7.84
 31,650 7.84 7.84 7.64 19,700 0 0.2
14/08/2019
7.84
 22,720 7.98 7.98 7.64 0 0 0
13/08/2019
7.98
 70,340 7.78 7.98 7.50 52,800 0 0.6
12/08/2019
7.78
 78,430 7.98 7.98 7.50 11,300 0 0.1
09/08/2019
7.98
 8,750 7.91 7.98 7.71 4,700 0 0.1
08/08/2019
7.91
 47,872 7.84 7.91 7.37 6,400 6,000 0.0
07/08/2019
7.84
 16,240 7.91 7.98 7.64 8,800 0 0.1
06/08/2019
7.91
 8,800 8.05 8.05 7.71 0 0 0
05/08/2019
8.05
 6,760 8.12 8.46 7.71 0 0 0
02/08/2019
8.12
 5,800 8.18 8.18 7.98 0 0 0
01/08/2019
8.18
 12,310 8.32 8.39 8.05 10 0 0.0
31/07/2019
8.32
 10,820 8.59 8.59 8.12 0 0 0
30/07/2019
8.59
 15,120 8.80 8.80 8.39 0 0 0
29/07/2019
8.80
 1,400 8.87 8.87 8.80 0 0 0
26/07/2019
8.87
 5,200 8.80 8.87 8.73 0 0 0
25/07/2019
8.80
 38,600 8.73 8.80 8.53 600 0 0.0
24/07/2019
8.73
 14,450 8.66 9.14 8.59 0 0 0
23/07/2019
8.66
 23,900 9.14 9.14 8.25 0 0 0
22/07/2019
9.14
 1,070 9.14 9.14 9.07 0 0 0
19/07/2019
9.14
 101,300 9.28 9.34 9.07 0 0 0
18/07/2019
9.28
 5,720 9.34 9.34 9.21 0 0 0
17/07/2019
9.34
 1,108 9.28 9.34 9.28 0 0 0
16/07/2019
9.28
 10,400 9.34 9.34 9.28 0 0 0
15/07/2019
9.34
 3,600 9.34 9.34 9.28 0 0 0
12/07/2019
9.34
 3,350 9.41 9.41 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |