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)
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
15/02/2019
11.18
 10,460 11.30 11.71 11.07 100 0 0.0
14/02/2019
11.30
 4,240 11.01 11.30 11.07 0 0 0
13/02/2019
11.01
 2,150 10.89 11.13 10.83 0 0 0
12/02/2019
10.89
 800 11.13 11.13 10.72 0 0 0
11/02/2019
11.13
 600 10.95 11.13 11.01 100 0 0.0
01/02/2019
10.95
 200 10.95 10.95 10.54 0 0 0
31/01/2019
10.95
 8,900 11.01 11.01 10.25 0 0 0
30/01/2019
11.01
 4,710 10.77 11.01 10.72 0 0 0
29/01/2019
10.77
 1,200 10.83 10.89 10.72 0 0 0
28/01/2019
10.83
 4,523 10.95 10.95 10.66 0 0 0
25/01/2019
10.95
 1,519 10.95 10.95 10.66 0 0 0
24/01/2019
10.95
 624 10.95 10.95 10.66 0 0 0
23/01/2019
10.95
 1,103 11.01 11.01 10.60 0 0 0
22/01/2019
11.01
 3,200 11.01 11.01 10.83 1,700 0 0.0
21/01/2019
11.01
 1,600 11.07 11.07 10.72 0 0 0
18/01/2019
11.07
 2,600 11.13 11.13 10.66 0 0 0
17/01/2019
11.13
 5,300 11.01 11.13 10.77 0 0 0
16/01/2019
11.01
 1,400 11.07 11.07 10.83 200 0 0.0
15/01/2019
11.07
 5,600 11.07 11.07 10.77 0 0 0
14/01/2019
11.07
 3,200 10.95 11.07 10.77 0 0 0
11/01/2019
10.95
 33,100 10.95 11.07 10.31 0 0 0
10/01/2019
10.95
 4,200 11.07 11.07 10.95 0 0 0
09/01/2019
11.07
 2,300 11.07 11.07 10.83 0 0 0
08/01/2019
11.07
 2,880 11.07 11.07 11.07 1,500 0 0.0
07/01/2019
11.07
 3,100 11.13 11.13 10.83 0 0 0
04/01/2019
11.13
 7,573 11.13 11.13 10.54 0 0 0
03/01/2019
11.13
 1,930 11.13 11.13 10.83 0 0 0
02/01/2019
11.13
 2,410 11.36 11.36 11.07 0 0 0
28/12/2018
11.36
 3,634 11.13 11.36 10.83 0 0 0
27/12/2018
11.13
 2,082 11.13 11.13 10.66 300 0 0.0
26/12/2018
11.13
 3,401 11.13 11.13 10.60 0 0 0
25/12/2018
11.13
 5,620 11.36 11.36 10.48 0 0 0
24/12/2018
11.36
 11,910 11.24 11.65 10.83 100 0 0.0
21/12/2018
11.24
 11,820 10.83 11.24 10.42 0 40 -0.0
20/12/2018
10.83
 12,259 11.65 11.65 10.54 10 0 0.0
19/12/2018
11.65
 4,324 11.95 11.95 10.89 0 0 0
18/12/2018
11.95
 3,610 12.06 12.06 11.54 10 0 0.0
17/12/2018
12.06
 6,675 12.53 12.53 11.71 0 0 0
14/12/2018
12.53
 2,600 12.59 12.59 12.24 0 0 0
13/12/2018
12.59
 2,450 12.77 12.77 12.24 0 0 0
12/12/2018
12.77
 12,722 12.77 12.77 11.83 4,700 0 0.1
11/12/2018
12.77
 1,150 12.77 12.77 12.12 300 0 0.0
10/12/2018
12.77
 164 12.77 12.77 12.77 0 0 0
07/12/2018
12.77
 922 12.82 12.82 12.41 0 0 0
06/12/2018
12.82
 249 12.82 12.82 12.65 0 0 0
05/12/2018
12.82
 300 12.82 12.82 12.82 0 0 0
04/12/2018
12.82
 2,100 12.82 12.82 12.77 0 0 0
03/12/2018
12.82
 600 12.88 12.88 12.41 0 0 0
30/11/2018
12.88
 2,500 13.12 13.12 12.41 0 0 0
29/11/2018
13.12
 0 13.12 13.12 13.12 0 0 0
28/11/2018
13.12
 1,000 12.82 13.12 12.82 0 0 0
27/11/2018
12.82
 14,200 12.88 12.88 12.30 100 0 0.0
26/11/2018
12.88
 3,500 12.82 12.88 12.30 0 0 0
23/11/2018
12.82
 300 13.00 13.00 12.82 0 0 0
22/11/2018
13.00
 2,100 12.88 13.00 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |