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)
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
02/02/2018
23.64
 15,622 23.84 24.64 23.05 0 0 0
01/02/2018
23.84
 88,018 24.00 24.24 22.85 0 0 0
31/01/2018
24.00
 47,071 24.60 26.39 23.64 0 0 0
30/01/2018
24.60
 117,593 22.85 24.60 22.25 0 0 0
29/01/2018
22.85
 69,945 23.01 23.05 22.25 0 0 0
26/01/2018
23.01
 47,945 24.16 24.24 22.33 0 0 0
25/01/2018
24.16
 79,201 24.04 25.43 23.84 0 0 0
24/01/2018
24.04
 65,231 24.04 26.43 23.05 0 0 0
23/01/2018
24.04
 127,027 24.24 26.67 23.05 0 0 0
22/01/2018
24.24
 205,248 22.06 24.24 21.86 0 0 0
19/01/2018
22.06
 209,487 20.07 22.06 19.87 0 0 0
18/01/2018
20.07
 11,281 20.27 20.43 19.75 0 0 0
17/01/2018
20.27
 51,899 20.19 20.86 19.87 0 0 0
16/01/2018
20.19
 10,211 20.07 20.27 19.87 0 0 0
15/01/2018
20.07
 43,058 20.66 20.86 19.67 0 0 0
12/01/2018
20.66
 67,999 21.06 21.06 20.27 0 0 0
11/01/2018
21.06
 27,461 20.86 21.06 20.31 0 0 0
10/01/2018
20.86
 23,174 21.26 21.38 20.35 0 0 0
09/01/2018
21.26
 101,220 19.39 21.30 19.47 0 0 0
08/01/2018
19.39
 37,631 18.88 19.47 18.36 0 0 0
05/01/2018
18.88
 10,678 19.00 19.07 18.56 0 0 0
04/01/2018
19.00
 18,950 19.07 19.07 18.60 0 0 0
03/01/2018
19.07
 25,675 19.47 19.67 18.92 0 0 0
02/01/2018
19.47
 6,979 19.27 19.47 19.07 0 0 0
29/12/2017
19.27
 8,023 19.31 19.47 19.07 0 0 0
28/12/2017
19.31
 10,698 19.04 19.47 19.04 0 58 -0.0
27/12/2017
19.04
 9,526 18.76 19.07 18.76 0 0 0
26/12/2017
18.76
 10,731 19.11 19.11 18.56 0 0 0
25/12/2017
19.11
 7,220 18.56 19.11 18.68 0 0 0
22/12/2017
18.56
 21,338 19.59 19.71 18.56 0 0 0
21/12/2017
19.59
 18,540 19.95 19.95 19.47 0 0 0
20/12/2017
19.95
 14,840 20.43 20.43 19.75 0 0 0
19/12/2017
20.43
 24,770 20.47 20.47 19.87 0 0 0
18/12/2017
20.47
 5,963 20.47 20.47 20.19 0 0 0
15/12/2017
20.47
 32,300 20.82 20.82 19.91 0 0 0
14/12/2017
20.82
 78,184 20.19 21.22 19.87 0 0 0
13/12/2017
20.19
 15,314 19.87 20.19 19.75 0 0 0
12/12/2017
19.87
 15,400 19.95 20.43 19.59 0 0 0
11/12/2017
19.95
 13,940 19.91 20.03 19.51 0 0 0
08/12/2017
19.91
 17,450 19.91 19.91 19.67 0 0 0
07/12/2017
19.91
 10,088 19.87 20.07 19.87 0 0 0
06/12/2017
19.87
 9,700 19.95 19.95 19.87 0 0 0
05/12/2017
19.95
 15,426 20.27 20.27 19.95 0 0 0
04/12/2017
20.27
 24,394 20.47 20.66 20.07 0 0 0
01/12/2017
20.47
 11,217 20.39 20.66 19.95 0 0 0
30/11/2017
20.39
 26,582 20.39 20.59 20.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |