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)
22/11/2018
13.00
 2,100 12.88 13.00 12.47 0 0 0
21/11/2018
12.88
 1,200 12.94 12.94 12.30 0 0 0
20/11/2018
12.94
 4,700 13.00 13.00 11.77 0 0 0
19/11/2018
13.00
 349 12.88 13.00 12.88 0 0 0
16/11/2018
12.88
 2,200 12.71 12.88 12.71 0 0 0
15/11/2018
12.71
 2,110 12.77 12.77 12.47 0 0 0
14/11/2018
12.77
 5,900 12.82 12.82 12.53 0 0 0
13/11/2018
12.82
 6,000 12.82 12.82 12.82 0 0 0
12/11/2018
12.82
 8,700 12.94 12.94 12.47 0 0 0
09/11/2018
12.94
 5,100 13.06 13.06 12.59 0 0 0
08/11/2018
13.06
 4,000 13.06 13.06 12.59 0 0 0
07/11/2018
13.06
 900 13.06 13.06 12.47 0 0 0
06/11/2018
13.06
 1,000 13.06 13.06 12.30 0 0 0
05/11/2018
13.06
 600 13.06 13.06 12.12 0 0 0
02/11/2018
13.06
 11,200 12.94 13.06 12.88 0 0 0
01/11/2018
12.94
 2,300 12.82 12.94 12.65 0 300 -0.0
31/10/2018
12.82
 3,200 12.77 12.82 12.65 0 700 -0.0
30/10/2018
12.77
 3,400 12.77 12.77 12.00 0 0 0
29/10/2018
12.77
 2,500 12.59 12.77 12.30 0 0 0
26/10/2018
12.59
 2,000 12.59 12.59 12.24 0 0 0
25/10/2018
12.59
 2,500 12.82 12.82 12.47 0 500 -0.0
24/10/2018
12.82
 1,100 12.82 12.82 12.59 0 0 0
23/10/2018
12.82
 2,200 13.06 13.06 12.82 1,200 0 0.0
22/10/2018
13.06
 1,300 13.06 13.06 13.00 0 0 0
19/10/2018
13.06
 1,220 13.00 13.06 12.88 0 0 0
18/10/2018
13.00
 1,300 12.94 13.00 12.71 0 0 0
17/10/2018
12.94
 516 13.00 13.06 12.94 0 0 0
16/10/2018
13.00
 2,218 13.00 13.00 12.65 0 0 0
15/10/2018
13.00
 2,000 13.06 13.06 12.94 0 0 0
12/10/2018
13.06
 750 13.00 13.06 13.00 0 0 0
11/10/2018
13.00
 18,100 13.18 13.18 12.00 0 0 0
10/10/2018
13.18
 1,150 13.47 13.47 13.06 0 0 0
09/10/2018
13.47
 0 13.47 13.47 13.47 0 0 0
08/10/2018
13.47
 1,620 13.35 13.47 13.41 0 0 0
05/10/2018
13.35
 6,496 13.23 13.35 13.23 0 0 0
04/10/2018
13.23
 15,610 13.35 13.47 13.23 0 0 0
03/10/2018
13.35
 2,320 13.29 13.53 13.35 1,600 200 0.0
02/10/2018
13.29
 2,300 13.29 13.35 13.29 0 0 0
01/10/2018
13.29
 2,200 13.35 13.35 13.29 0 0 0
28/09/2018
13.35
 4,809 13.23 13.70 13.29 0 500 -0.0
27/09/2018
13.23
 1,900 13.18 13.23 13.18 0 800 -0.0
26/09/2018
13.18
 2,600 13.18 13.29 13.18 0 500 -0.0
25/09/2018
13.18
 6,000 13.23 13.23 13.18 0 0 0
24/09/2018
13.23
 106 13.41 13.41 13.23 0 0 0
21/09/2018
13.41
 4,200 13.18 13.41 13.12 0 200 -0.0
20/09/2018
13.18
 10,600 13.41 13.47 13.18 0 1,100 -0.0
19/09/2018
13.41
 13,800 13.53 13.53 13.41 100 500 -0.0
18/09/2018
13.53
 3,700 13.70 13.70 13.53 100 0 0.0
17/09/2018
13.70
 5,790 13.70 13.94 13.70 0 300 -0.0
14/09/2018
13.70
 19,300 13.82 13.82 13.70 0 0 0
13/09/2018
13.82
 9,120 13.94 13.99 13.82 0 0 0
12/09/2018
13.94
 4,560 13.76 14.05 13.76 0 0 0
11/09/2018
13.76
 3,029 13.70 13.76 13.47 0 0 0
10/09/2018
13.70
 700 13.76 13.76 13.70 200 0 0.0
07/09/2018
13.76
 970 13.76 13.88 13.76 500 0 0.0
06/09/2018
13.76
 8,472 13.64 13.76 13.64 0 0 0
05/09/2018
13.64
 2,573 13.53 13.64 13.35 0 0 0
04/09/2018
13.53
 5,100 14.05 14.05 13.53 0 0 0
31/08/2018
14.05
 500 14.17 14.17 13.76 0 0 0
30/08/2018
14.17
 3,500 13.82 14.17 14.05 0 100 -0.0
29/08/2018
13.82
 92 13.82 13.82 13.82 10 0 0.0
28/08/2018
13.82
 5,900 14.05 14.05 13.82 0 0 0
27/08/2018
14.05
 1,600 14.05 14.29 14.05 0 100 -0.0
24/08/2018
14.05
 5,700 14.05 14.11 14.05 0 0 0
23/08/2018
14.05
 3,520 14.29 14.46 14.05 100 0 0.0
22/08/2018
14.29
 7,400 14.64 14.64 14.05 0 0 0
21/08/2018
14.64
 13,837 14.70 14.70 13.70 0 0 0
20/08/2018
14.70
 1,320 14.70 15.22 14.70 0 0 0
17/08/2018
14.70
 11,422 21.08 21.08 13.94 0 0 0
16/08/2018
21.08
 60,607 21.02 21.67 20.32 0 0 0
15/08/2018
21.02
 15,832 21.08 21.08 20.49 0 0 0
14/08/2018
21.08
 13,076 21.08 21.26 20.49 0 0 0
13/08/2018
21.08
 11,500 21.55 22.19 21.08 0 0 0
10/08/2018
21.55
 2,940 21.67 21.78 21.08 0 0 0
09/08/2018
21.67
 2,520 21.55 22.08 21.67 0 0 0
08/08/2018
21.55
 469 21.49 21.72 21.49 0 0 0
07/08/2018
21.49
 5,300 21.55 21.55 21.37 0 0 0
06/08/2018
21.55
 1,732 21.43 21.61 21.49 0 0 0
03/08/2018
21.43
 25,200 21.02 21.67 21.20 19,400 0 0.7
02/08/2018
21.02
 19,822 20.73 21.08 20.49 0 0 0
01/08/2018
20.73
 7,425 21.20 21.37 20.73 0 0 0
31/07/2018
21.20
 0 21.20 21.20 21.20 0 0 0
30/07/2018
21.20
 4,700 21.02 21.37 20.38 0 0 0
27/07/2018
21.02
 100 20.85 21.02 21.02 0 0 0
26/07/2018
20.85
 1,800 20.61 20.85 20.20 0 0 0
25/07/2018
20.61
 1,540 20.79 20.79 20.49 0 0 0
24/07/2018
20.79
 300 20.79 20.79 20.79 0 0 0
23/07/2018
20.79
 0 20.79 20.79 20.79 0 0 0
20/07/2018
20.79
 1,965 20.61 20.79 20.61 0 0 0
19/07/2018
20.61
 2,330 20.61 20.79 20.61 0 0 0
18/07/2018
20.61
 700 20.61 20.61 20.49 0 0 0
17/07/2018
20.61
 300 20.61 20.61 20.61 0 0 0
16/07/2018
20.61
 20 20.61 20.61 20.61 0 0 0
13/07/2018
20.61
 2,700 20.55 21.08 20.55 0 0 0
12/07/2018
20.55
 19,300 20.26 21.08 20.49 0 0 0
11/07/2018
20.26
 800 20.26 20.26 20.26 0 0 0
10/07/2018
20.26
 500 20.61 20.61 20.26 0 0 0
09/07/2018
20.61
 6,100 20.67 20.73 20.61 0 0 0
06/07/2018
20.67
 15,510 20.49 21.08 20.49 0 0 0
05/07/2018
20.49
 14,000 20.20 20.55 20.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |