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)
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
11/07/2019
9.41
 4,500 9.48 9.48 9.34 0 0 0
10/07/2019
9.48
 700 9.41 9.48 9.41 0 0 0
09/07/2019
9.41
 3,500 9.41 9.69 9.34 0 0 0
08/07/2019
9.41
 5,920 9.41 9.41 9.34 0 0 0
05/07/2019
9.41
 2,800 9.41 9.48 9.34 0 0 0
04/07/2019
9.41
 700 9.41 9.41 9.34 0 0 0
03/07/2019
9.41
 3,420 9.41 9.41 9.41 0 0 0
02/07/2019
9.41
 12,900 9.48 9.48 9.34 0 0 0
01/07/2019
9.48
 12,550 9.48 9.48 9.28 0 0 0
28/06/2019
9.48
 4,200 9.48 9.48 9.34 0 0 0
27/06/2019
9.48
 27,200 9.62 9.62 9.34 0 0 0
26/06/2019
9.62
 3,100 9.62 9.62 9.48 0 0 0
25/06/2019
9.62
 5,980 9.55 9.62 9.62 0 0 0
24/06/2019
9.55
 13,300 9.69 9.69 9.55 0 0 0
21/06/2019
9.69
 45,300 9.75 9.89 9.62 0 0 0
20/06/2019
9.75
 10,619 9.62 10.09 9.62 0 0 0
19/06/2019
9.62
 18,400 9.62 9.62 9.55 0 0 0
18/06/2019
9.62
 37,860 9.62 9.69 9.55 0 0 0
17/06/2019
9.62
 19,800 9.75 9.75 9.62 0 0 0
14/06/2019
9.75
 7,800 9.89 9.89 9.69 0 0 0
13/06/2019
9.89
 40,900 10.09 10.50 9.89 0 0 0
12/06/2019
10.09
 5,800 10.09 10.16 10.03 0 0 0
11/06/2019
10.09
 33,055 10.37 10.37 10.09 0 0 0
10/06/2019
10.37
 14,600 10.37 10.57 10.23 0 9,700 -0.1
07/06/2019
10.37
 10,920 10.37 10.37 10.23 0 0 0
06/06/2019
10.37
 26,022 10.57 10.64 10.37 0 0 0
05/06/2019
10.57
 29,100 10.44 10.64 10.44 0 0 0
04/06/2019
10.44
 70,945 10.03 10.44 10.03 0 0 0
03/06/2019
10.03
 4,400 9.96 10.03 9.89 0 0 0
31/05/2019
9.96
 4,000 9.96 10.03 9.96 0 0 0
30/05/2019
9.96
 4,103 9.96 10.03 9.96 0 0 0
29/05/2019
9.96
 3,600 10.09 10.09 9.96 0 0 0
28/05/2019
10.09
 33,720 10.09 10.09 9.96 0 0 0
27/05/2019
10.09
 2,600 10.23 10.23 10.09 0 0 0
24/05/2019
10.23
 7,420 10.23 10.23 10.23 0 0 0
23/05/2019
10.23
 18,701 10.23 10.44 10.23 0 0 0
22/05/2019
10.23
 5,200 10.23 10.23 10.23 0 0 0
21/05/2019
10.23
 3,502 10.23 10.57 10.23 100 0 0.0
20/05/2019
10.23
 11,840 10.23 10.50 10.23 100 0 0.0
17/05/2019
10.23
 15,500 10.09 10.30 10.23 0 0 0
16/05/2019
10.09
 15,710 10.03 10.23 10.09 0 0 0
15/05/2019
10.03
 30,750 10.03 10.03 9.89 0 17,700 -0.3
14/05/2019
10.03
 21,000 10.09 10.09 10.03 0 14,400 -0.2
13/05/2019
10.09
 20,200 10.09 10.09 10.03 0 13,100 -0.2
10/05/2019
10.09
 22,230 10.16 10.23 10.09 0 15,400 -0.2
09/05/2019
10.16
 14,300 10.23 10.23 10.16 0 1,500 -0.0
08/05/2019
10.23
 5,010 10.23 10.23 10.23 0 3,300 -0.0
07/05/2019
10.23
 5,510 10.37 10.37 10.23 0 3,500 -0.1
06/05/2019
10.37
 4,760 10.23 10.37 10.16 0 0 0
03/05/2019
10.23
 18,200 10.37 10.57 10.23 0 0 0
02/05/2019
10.37
 10,570 10.64 10.71 10.37 100 20 0.0
26/04/2019
10.64
 9,120 10.50 10.64 10.57 0 0 0
25/04/2019
10.50
 7,410 10.37 10.50 10.37 900 0 0.0
24/04/2019
10.37
 12,500 10.37 10.64 10.37 0 0 0
23/04/2019
10.37
 15,540 10.37 10.57 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |