CTCP Vimeco (vmc)

3.20
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
(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)
29/12/2021
19.69
 203,000 20.17 20.45 19.48 0 0 0
28/12/2021
20.45
 179,617 20.52 20.80 20.24 0 0 0
27/12/2021
20.45
 127,387 21.08 21.15 20.45 0 0 0
24/12/2021
20.94
 299,000 20.87 21.84 20.45 0 0 0
23/12/2021
20.87
 481,858 22.26 22.26 19.62 0 0 0
22/12/2021
20.24
 280,904 20.38 20.52 20.04 0 0 0
21/12/2021
20.45
 437,959 20.52 21.50 20.17 0 0 0
20/12/2021
20.10
 899,998 18.30 20.10 18.30 30 200 0.0
17/12/2021
18.30
 569,705 17.60 18.57 17.32 7 0 0.0
16/12/2021
17.60
 182,409 17.18 18.16 17.18 0 0 0
15/12/2021
17.67
 145,216 18.09 18.09 17.60 0 0 0
14/12/2021
18.37
 267,821 18.44 18.78 18.09 0 0 0
13/12/2021
18.44
 426,032 17.88 19.20 17.04 10,100 100 0.3
10/12/2021
17.88
 733,109 18.23 18.23 17.32 200 0 0.0
09/12/2021
16.63
 380,572 16.63 16.63 15.65 0 500 0.0
08/12/2021
15.17
 466,126 13.91 15.17 13.91 400 0 0.0
07/12/2021
13.84
 410,357 14.47 14.96 13.50 0 0 0
06/12/2021
14.47
 472,669 15.30 16.07 14.47 0 0 0
03/12/2021
16.07
 223,795 17.39 17.39 15.23 0 600 0.0
02/12/2021
16.07
 595,185 15.30 16.07 15.17 500 0 0.0
01/12/2021
14.61
 734,289 14.61 14.61 13.77 0 0 0
30/11/2021
13.29
 223,350 13.29 13.29 13.29 0 0 0
29/11/2021
12.10
 451,442 11.06 12.10 11.06 0 0 0
26/11/2021
11.06
 259,283 11.06 11.27 10.92 0 0 0
25/11/2021
10.92
 271,666 10.43 10.92 10.43 0 0 0
24/11/2021
10.50
 111,070 10.43 10.71 10.37 0 0 0
23/11/2021
10.09
 101,530 9.11 10.23 8.97 0 0 0
22/11/2021
9.74
 165,601 10.85 10.85 9.60 0 0 0
19/11/2021
10.57
 175,430 11.13 11.27 10.09 0 0 0
18/11/2021
11.13
 167,881 10.71 11.48 10.43 0 0 0
17/11/2021
11.06
 99,252 11.06 11.20 10.50 0 0 0
16/11/2021
11.27
 243,818 10.71 11.69 10.71 0 10,000 -0.2
15/11/2021
10.71
 526,152 9.88 10.71 9.74 0 15,000 -0.2
12/11/2021
9.74
 109,810 9.53 9.74 9.46 0 0 0
11/11/2021
9.53
 132,221 9.53 9.74 9.11 0 0 0
10/11/2021
9.32
 81,400 9.32 9.60 8.83 0 700 0.0
09/11/2021
9.11
 180,300 9.25 9.25 8.97 0 6,100 -0.1
08/11/2021
9.04
 63,146 9.04 9.60 9.04 0 0 0
05/11/2021
8.97
 40,170 9.04 9.04 8.77 0 0 0
04/11/2021
9.04
 29,031 8.97 9.11 8.56 0 0 0
03/11/2021
9.04
 52,550 9.67 9.67 8.70 0 0 0
02/11/2021
9.53
 169,360 9.04 9.67 8.90 0 0 0
01/11/2021
9.04
 175,285 8.63 9.18 8.63 0 5,000 -0.1
29/10/2021
8.63
 43,525 8.70 8.83 8.56 0 0 0
28/10/2021
8.70
 48,970 8.77 8.83 8.56 0 6,500 -0.1
27/10/2021
8.77
 111,473 8.70 8.77 8.49 0 0 0
25/10/2021
8.63
 112,785 8.00 8.83 8.00 0 7,800 -0.1
22/10/2021
8.07
 36,003 7.86 8.07 7.86 0 0 0
21/10/2021
7.86
 13,604 7.79 7.93 7.79 0 0 0
20/10/2021
7.86
 19,524 7.86 8.00 7.86 0 0 0
19/10/2021
7.86
 49,461 7.79 7.86 7.72 100 0 0.0
18/10/2021
7.79
 47,920 7.93 7.93 7.79 0 0 0
15/10/2021
7.93
 64,430 8.07 8.07 7.79 800 0 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2021
8.07
 25,578 8.00 8.07 8.00 0 0 0
13/10/2021
7.93
 19,504 7.93 7.93 7.66 0 0 0
12/10/2021
7.93
 104,950 7.93 8.06 7.66 0 0 0
11/10/2021
7.86
 75,913 8.20 8.20 7.80 0 0 0
08/10/2021
7.80
 56,114 7.80 7.80 7.66 100 0 0.0
07/10/2021
7.73
 64,600 7.80 7.80 7.60 0 0 0
06/10/2021
7.66
 72,925 7.53 7.80 7.53 0 0 0
05/10/2021
7.60
 50,301 7.66 7.73 7.46 300 0 0.0
04/10/2021
7.53
 56,425 7.53 7.66 7.40 100 0 0.0
01/10/2021
7.53
 36,618 7.66 7.66 7.33 1,000 0 0.0
30/09/2021
7.66
 18,239 7.73 7.93 7.53 0 0 0
29/09/2021
7.60
 115,300 7.40 7.73 7.33 600 0 0.0
28/09/2021
7.60
 33,438 7.40 7.66 7.33 200 0 0.0
27/09/2021
7.53
 57,144 8.00 8.13 7.53 0 0 0
24/09/2021
7.73
 62,045 8.13 8.20 7.66 200 0 0.0
23/09/2021
8.13
 148,800 8.33 8.66 8.06 0 0 0
22/09/2021
8.33
 229,970 7.80 8.73 7.73 10,700 0 0.1
21/09/2021
8.06
 114,017 8.00 8.06 7.46 4,100 0 0.0
20/09/2021
8.13
 152,000 9.00 9.00 8.00 2,000 20,600 -0.2
17/09/2021
8.20
 492,788 7.46 8.20 7.46 0 0 0
16/09/2021
7.46
 203,000 7.33 7.66 7.33 0 0 0
15/09/2021
7.33
 121,156 7.33 7.53 7.13 0 0 0
14/09/2021
7.26
 52,470 7.26 7.33 7.00 0 0 0
13/09/2021
7.26
 141,668 7.00 7.33 7.00 0 0 0
09/09/2021
7.00
 21,300 6.93 7.06 6.93 0 0 0
08/09/2021
7.13
 14,721 7.13 7.13 7.00 0 0 0
07/09/2021
7.13
 110,532 7.06 7.13 7.00 0 0 0
06/09/2021
7.00
 22,334 7.06 7.13 6.93 0 0 0
01/09/2021
7.06
 46,026 7.06 7.26 7.00 3,200 0 0.0
31/08/2021
7.13
 21,992 7.00 7.13 7.00 0 100 0.0
30/08/2021
7.00
 14,915 6.86 7.06 6.86 0 0 0
27/08/2021
6.86
 38,100 6.73 7.00 6.66 0 0 0
26/08/2021
6.66
 39,852 6.73 6.80 6.66 0 0 0
25/08/2021
6.66
 12,901 6.60 6.66 6.53 0 0 0
24/08/2021
6.53
 41,700 6.53 6.66 6.46 0 0 0
23/08/2021
6.53
 12,836 6.66 6.66 6.53 0 0 0
19/08/2021
6.73
 72,975 6.73 6.80 6.66 0 0 0
18/08/2021
6.66
 58,768 6.80 6.80 6.66 0 0 0
17/08/2021
6.80
 56,310 6.53 6.80 6.53 100 0 0.0
16/08/2021
6.60
 62,232 6.60 6.66 6.46 0 0 0
13/08/2021
6.53
 115,412 6.53 6.66 6.46 0 0 0
12/08/2021
6.60
 93,748 6.53 6.66 6.53 0 0 0
11/08/2021
6.60
 42,020 6.53 6.66 6.53 0 1,600 0.0
10/08/2021
6.60
 13,757 6.46 6.60 6.46 0 0 0
09/08/2021
6.46
 17,610 6.46 6.53 6.46 0 0 0
06/08/2021
6.46
 25,201 6.53 6.53 6.46 0 0 0
05/08/2021
6.40
 17,400 6.40 6.53 6.26 0 0 0

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