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)
04/07/2018
20.20
 9,500 20.20 20.49 20.20 0 0 0
03/07/2018
20.20
 7,013 20.49 20.49 20.20 13 2,000 -0.1
02/07/2018
20.49
 16,500 19.91 20.49 19.62 0 0 0
29/06/2018
19.91
 400 20.49 20.49 19.91 0 0 0
28/06/2018
20.49
 7,780 20.32 20.61 20.32 0 0 0
27/06/2018
20.32
 200 20.49 20.49 20.32 0 0 0
26/06/2018
20.49
 6,100 20.49 20.49 20.20 0 0 0
25/06/2018
20.49
 1,193 20.49 20.49 20.49 0 0 0
22/06/2018
20.49
 1,220 19.73 20.49 20.08 0 0 0
21/06/2018
19.73
 2,400 19.73 20.49 19.73 0 0 0
20/06/2018
19.73
 200 19.50 19.73 19.73 0 0 0
19/06/2018
19.50
 27,010 21.08 21.08 18.97 10 0 0.0
18/06/2018
21.08
 500 21.14 21.14 21.08 0 100 -0.0
15/06/2018
21.14
 3,220 21.14 21.26 21.14 0 0 0
14/06/2018
21.14
 58,000 21.14 22.25 21.08 0 0 0
13/06/2018
21.14
 4,620 21.37 21.37 21.08 0 0 0
12/06/2018
21.37
 19,800 21.20 21.37 21.08 0 1,500 -0.1
11/06/2018
21.20
 8,200 21.14 21.67 21.20 0 1,500 -0.1
08/06/2018
21.14
 10,901 21.14 21.67 21.08 0 2,100 -0.1
07/06/2018
21.14
 11,820 21.14 21.37 21.08 0 1,700 -0.1
06/06/2018
21.14
 54,905 20.26 21.67 20.20 0 0 0
05/06/2018
20.26
 12,300 20.55 20.79 20.26 0 0 0
04/06/2018
20.55
 15,386 20.49 20.79 20.49 0 0 0
01/06/2018
20.49
 39,800 20.79 20.79 20.38 0 0 0
31/05/2018
20.79
 3,005 21.08 21.55 20.73 100 0 0.0
30/05/2018
21.08
 21,110 20.79 21.37 20.79 100 0 0.0
29/05/2018
20.79
 26,400 20.61 21.67 20.49 0 1,000 -0.0
28/05/2018
20.61
 27,020 21.08 21.08 19.91 0 0 0
25/05/2018
21.08
 15,227 20.08 21.08 20.38 0 0 0
24/05/2018
20.08
 1,610 19.67 20.38 19.91 0 0 0
23/05/2018
19.67
 37,910 19.50 19.67 19.50 0 0 0
22/05/2018
19.50
 45,186 21.67 21.67 19.50 0 0 0
21/05/2018
21.67
 16,031 23.36 23.36 21.67 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 100%
18/05/2018
23.36
 33,200 24.48 24.48 22.08 0 0 0
17/05/2018
24.48
 38,869 24.76 24.81 24.29 1,800 0 0.1
16/05/2018
24.76
 74,820 24.24 25.04 24.24 10 0 0.0
15/05/2018
24.24
 45,654 24.10 24.33 24.05 100 600 -0.0
14/05/2018
24.10
 11,600 23.91 24.33 23.77 0 0 0
11/05/2018
23.91
 17,433 24.10 24.19 23.91 0 0 0
10/05/2018
24.10
 18,900 24.10 24.33 23.91 0 0 0
09/05/2018
24.10
 45,210 23.63 24.48 23.63 16,500 0 0.8
08/05/2018
23.63
 41,011 24.10 24.10 23.15 0 0 0
07/05/2018
24.10
 12,284 24.48 24.57 24.10 0 0 0
04/05/2018
24.48
 24,031 24.48 24.81 24.33 10 0 0.0
03/05/2018
24.48
 47,400 24.48 25.99 24.10 0 0 0
02/05/2018
24.48
 116,511 24.05 25.04 24.05 1,300 0 0.1
27/04/2018
24.05
 7,800 23.53 24.05 22.92 0 0 0
26/04/2018
23.53
 7,951 24.29 24.57 23.39 0 0 0
24/04/2018
24.29
 11,100 22.68 24.29 22.73 0 4,300 -0.2
23/04/2018
22.68
 6,261 24.81 24.81 22.68 0 0 0
20/04/2018
24.81
 35,350 24.33 24.81 23.63 29,000 0 1.5
19/04/2018
24.33
 15,071 24.81 24.81 23.63 8,300 0 0.4
18/04/2018
24.81
 6,920 23.72 25.66 24.33 0 0 0
17/04/2018
23.72
 23,410 24.10 24.33 23.67 0 0 0
16/04/2018
24.10
 13,000 24.05 24.57 23.91 0 0 0
13/04/2018
24.05
 3,544 24.10 24.10 23.63 0 0 0
12/04/2018
24.10
 3,961 24.24 24.24 23.63 0 100 -0.0
11/04/2018
24.24
 2,300 24.48 24.48 23.72 500 0 0.0
10/04/2018
24.48
 4,174 24.62 24.95 23.72 0 100 -0.0
09/04/2018
24.62
 68,390 23.86 24.67 23.86 34,200 900 1.7
06/04/2018
23.86
 14,070 23.63 23.86 23.58 0 1,000 -0.1
05/04/2018
23.63
 9,050 23.63 23.63 23.15 500 0 0.0
04/04/2018
23.63
 17,148 23.86 24.05 23.63 4,300 0 0.2
03/04/2018
23.86
 12,660 24.10 24.33 23.01 2,900 100 0.1
02/04/2018
24.10
 47,937 24.10 24.10 23.63 1,200 0 0.1
30/03/2018
24.10
 6,200 24.48 24.52 24.00 0 0 0
29/03/2018
24.48
 3,220 24.38 24.57 24.38 0 500 -0.0
28/03/2018
24.38
 20,110 24.62 25.04 24.38 4,320 0 0.2
27/03/2018
24.62
 14,450 24.85 25.04 24.57 0 0 0
26/03/2018
24.85
 38,300 24.19 25.75 23.81 0 0 0
23/03/2018
24.19
 41,030 24.81 24.81 23.91 400 400 -0
22/03/2018
24.81
 36,440 24.57 25.47 24.71 0 0 0
21/03/2018
24.57
 92,767 24.05 25.52 24.10 24,700 500 1.3
20/03/2018
24.05
 82,373 23.63 25.99 23.91 0 600 -0.0
19/03/2018
23.63
 12,340 23.63 23.86 23.63 2,000 0 0.1
16/03/2018
23.63
 17,850 24.57 24.57 23.63 200 0 0.0
15/03/2018
24.57
 75,100 22.92 24.57 23.15 0 0 0
14/03/2018
22.92
 11,160 23.01 23.01 22.68 300 0 0.0
13/03/2018
23.01
 34,740 22.92 23.15 22.92 0 0 0
12/03/2018
22.92
 20,170 22.78 23.15 22.49 1,500 0 0.1
09/03/2018
22.78
 29,530 21.78 23.15 21.78 3,000 100 0.1
08/03/2018
21.78
 21,600 21.74 21.92 21.45 0 0 0
07/03/2018
21.74
 36,262 21.74 22.21 21.45 12 0 0.0
06/03/2018
21.74
 56,394 21.88 21.88 21.26 500 0 0.0
05/03/2018
21.88
 12,800 22.44 22.44 21.83 100 0 0.0
02/03/2018
22.44
 24,544 22.21 22.68 22.02 0 0 0
01/03/2018
22.21
 40,314 23.72 23.72 22.21 500 0 0.0
28/02/2018
23.72
 26,300 25.04 25.04 23.72 100 0 0.0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/02/2018
25.04
 60,700 25.00 26.93 25.04 400 0 0.0
26/02/2018
25.00
 88,360 24.96 25.23 24.84 0 0 0
23/02/2018
24.96
 59,400 25.04 25.04 24.56 1,000 0 0.1
22/02/2018
25.04
 67,200 25.35 25.83 24.64 1,600 0 0.1
21/02/2018
25.35
 80,494 24.64 25.83 25.04 600 500 0.0
13/02/2018
24.64
 95,800 23.64 24.96 23.05 24,100 0 1.4
12/02/2018
23.64
 41,411 24.24 24.84 23.64 0 0 0
09/02/2018
24.24
 21,808 24.64 24.64 23.25 0 0 0
08/02/2018
24.64
 164,383 23.53 25.83 23.57 12,500 0 0.8
07/02/2018
23.53
 166,936 21.42 23.53 22.25 0 0 0
06/02/2018
21.42
 132,031 22.25 22.33 20.07 0 0 0
05/02/2018
22.25
 58,933 23.64 23.64 22.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |