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
(2024-08-21) 		0 0% 64,000 0 0
6.30
7
6.50
2 tháng
(2024-07-22) 		-0.40 -5.80% 130,100 0 0
6.10
7
6.50
3 tháng
(2024-06-24) 		-0.59 -8.33% 337,700 0 0
6.10
7.27
6.50
6 tháng
(2024-03-25) 		-0.95 -12.80% 632,300 0 0
6.10
7.55
6.50
12 tháng
(2023-09-26) 		-1.43 -18.07% 1,363,400 -56,000 -0.5
6.10
8.10
6.50
24 tháng
(2022-10-03) 		-3.50 -35% 4,734,510 -70,485 -0.6
5.54
10
6.50
36 tháng
(2021-10-06) 		-1.93 -22.90% 29,862,551 -47,985 0.6
5.54
23.03
6.50
60 tháng
(2019-10-17) 		-1.21 -15.67% 47,748,890 -266,685 -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)
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
22/04/2019
10.37
 19,904 10.85 10.85 10.37 300 300 -0
19/04/2019
10.85
 8,170 10.57 10.85 10.57 200 20 0.0
18/04/2019
10.57
 5,300 10.37 10.78 10.44 0 0 0
17/04/2019
10.37
 35,810 10.78 10.78 10.37 0 0 0
16/04/2019
10.78
 10,700 11.12 11.12 10.23 0 900 -0.0
12/04/2019
11.12
 12,010 11.19 11.19 11.05 100 0 0.0
11/04/2019
11.19
 10,152 11.32 11.32 11.12 800 3,000 -0.0
10/04/2019
11.32
 9,302 11.32 11.32 11.12 0 0 0
09/04/2019
11.32
 23,626 11.25 11.39 11.25 100 0 0.0
08/04/2019
11.25
 18,704 11.25 11.53 11.19 200 0 0.0
05/04/2019
11.25
 21,626 11.60 11.60 11.25 1,000 0 0.0
04/04/2019
11.60
 14,996 11.60 11.60 11.46 1,081 0 0.0
03/04/2019
11.60
 11,550 11.80 11.87 11.46 50 100 -0.0
02/04/2019
11.80
 19,650 11.73 12.07 11.73 9 0 0.0
01/04/2019
11.73
 15,200 12.41 12.41 11.73 0 0 0
29/03/2019
12.41
 11,700 11.94 12.55 12.07 0 400 -0.0
28/03/2019: Cổ tức tiền mặt tỉ lệ: 30%
28/03/2019
11.94
 43,920 12.41 12.41 11.94 200 100 0.0
27/03/2019
12.41
 55,060 12.47 12.47 12.18 0 0 0
26/03/2019
12.47
 78,750 12.59 12.71 12.30 0 200 -0.0
25/03/2019
12.59
 89,113 12.88 12.88 12.12 3,000 100 0.1
22/03/2019
12.88
 79,731 13.47 13.58 12.88 0 200 -0.0
21/03/2019
13.47
 145,972 12.71 13.94 13.00 0 2,000 -0.0
20/03/2019
12.71
 215,612 11.59 12.71 11.59 100 126,200 -2.6
19/03/2019
11.59
 56,400 11.71 11.83 11.59 0 51,500 -1.0
18/03/2019
11.71
 11,610 11.36 11.95 11.36 0 2,300 -0.0
15/03/2019
11.36
 28,130 11.24 11.36 11.13 0 1,300 -0.0
14/03/2019
11.24
 6,700 11.36 11.36 11.13 0 100 -0.0
13/03/2019
11.36
 21,400 11.36 11.36 11.24 10,000 11,400 -0.0
12/03/2019
11.36
 9,600 11.36 11.36 11.30 0 9,000 -0.2
11/03/2019
11.36
 10,040 11.36 11.36 11.13 0 2,000 -0.0
08/03/2019
11.36
 21,800 11.71 11.71 11.36 0 20,600 -0.4
07/03/2019
11.71
 10,420 11.71 11.71 11.48 0 7,400 -0.1
06/03/2019
11.71
 5,640 11.42 11.71 11.42 0 1,900 -0.0
05/03/2019
11.42
 5,302 11.42 11.65 11.42 0 2,100 -0.0
04/03/2019
11.42
 16,400 11.36 11.65 11.24 0 3,900 -0.1
01/03/2019
11.36
 3,400 11.18 11.36 11.01 0 400 -0.0
28/02/2019
11.18
 5,400 11.24 11.24 11.01 2,000 0 0.0
27/02/2019
11.24
 12,409 11.24 11.24 11.13 1,000 0 0.0
26/02/2019
11.24
 7,200 11.48 11.48 11.24 0 0 0
25/02/2019
11.48
 3,520 11.71 11.71 11.42 1,000 1,200 -0.0
22/02/2019
11.71
 620 11.71 11.71 11.71 0 300 -0.0
21/02/2019
11.71
 26,710 11.89 12.30 11.71 1,500 24,000 -0.5
20/02/2019
11.89
 2,620 11.65 11.89 11.65 0 0 0
19/02/2019
11.65
 1,700 11.54 11.89 11.65 0 0 0
18/02/2019
11.54
 4,300 11.18 11.95 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |