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)
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
29/11/2017
20.39
 39,491 20.39 20.66 20.27 0 0 0
28/11/2017
20.39
 126,355 20.27 22.17 20.07 0 3,000 -0.2
27/11/2017
20.27
 4,540 20.47 20.86 20.27 0 0 0
24/11/2017
20.47
 3,610 20.70 20.70 19.91 10 0 0.0
23/11/2017
20.70
 29,510 20.74 20.74 20.27 10 0 0.0
22/11/2017
20.74
 11,000 20.74 21.86 20.27 0 0 0
21/11/2017
20.74
 14,300 21.02 21.02 20.27 0 0 0
20/11/2017
21.02
 11,162 21.14 21.14 20.66 0 0 0
17/11/2017
21.14
 5,009 21.34 21.34 20.82 0 0 0
16/11/2017
21.34
 18,900 21.38 21.62 20.70 0 0 0
15/11/2017
21.38
 15,984 21.30 21.46 20.66 0 0 0
14/11/2017
21.30
 4,188 21.30 21.38 20.94 0 0 0
13/11/2017
21.30
 20,731 21.18 21.82 20.86 0 0 0
10/11/2017
21.18
 39,639 21.86 21.86 21.18 0 0 0
09/11/2017
21.86
 33,761 22.25 22.25 21.06 0 0 0
08/11/2017
22.25
 20,771 22.49 22.49 22.25 0 0 0
07/11/2017
22.49
 16,277 22.25 22.57 21.90 0 0 0
06/11/2017
22.25
 81,982 21.46 23.05 21.22 0 0 0
03/11/2017
21.46
 22,943 20.66 22.17 20.98 0 0 0
02/11/2017
20.66
 23,021 21.86 21.86 20.66 0 0 0
01/11/2017
21.86
 27,511 21.74 22.25 21.26 0 0 0
31/10/2017
21.74
 58,224 21.06 23.05 21.06 0 0 0
30/10/2017
21.06
 74,989 20.27 21.38 20.15 0 0 0
27/10/2017
20.27
 15,915 20.35 20.55 20.27 0 0 0
26/10/2017
20.35
 43,267 20.35 20.62 20.23 0 0 0
25/10/2017
20.35
 53,672 20.15 20.66 20.07 0 200 -0.0
24/10/2017
20.15
 16,216 20.62 20.62 19.87 0 0 0
23/10/2017
20.62
 2,078 20.70 20.74 20.27 0 0 0
20/10/2017
20.70
 7,974 20.66 20.90 20.47 0 0 0
19/10/2017
20.66
 109,216 20.11 21.02 19.87 0 0 0
18/10/2017
20.11
 23,201 20.11 20.62 19.87 0 0 0
17/10/2017
20.11
 42,652 19.47 20.47 19.27 0 0 0
16/10/2017
19.47
 14,996 19.19 19.87 19.19 0 0 0
13/10/2017
19.19
 18,400 19.07 19.19 18.88 0 1,000 -0.0
12/10/2017
19.07
 15,804 18.96 19.31 18.68 0 0 0
11/10/2017
18.96
 4,027 18.96 19.07 18.68 0 0 0
10/10/2017
18.96
 11,761 18.96 19.07 18.72 0 0 0
09/10/2017
18.96
 805 19.07 19.07 18.68 0 0 0
06/10/2017
19.07
 19,046 18.64 19.43 18.48 0 0 0
05/10/2017
18.64
 17,206 18.28 18.76 18.28 0 0 0
04/10/2017
18.28
 22,561 18.28 18.52 18.28 0 0 0
03/10/2017
18.28
 10,138 18.20 18.28 17.88 0 0 0
02/10/2017
18.20
 26,287 18.08 18.64 17.88 0 0 0
29/09/2017
18.08
 15,321 18.28 18.28 17.88 0 0 0
28/09/2017
18.28
 8,850 18.28 18.52 17.88 0 0 0
27/09/2017
18.28
 15,641 18.48 18.48 18.28 0 0 0
26/09/2017
18.48
 14,452 18.32 18.68 18.08 0 0 0
25/09/2017
18.32
 8,358 18.40 18.52 18.28 0 0 0
22/09/2017
18.40
 5,059 18.64 18.64 18.28 0 0 0
21/09/2017
18.64
 12,771 18.68 18.68 18.48 0 0 0
20/09/2017
18.68
 8,927 18.92 18.92 18.60 0 0 0
19/09/2017
18.92
 13,425 18.96 18.96 18.48 0 0 0
18/09/2017
18.96
 7,475 19.04 19.04 17.88 0 0 0
15/09/2017
19.04
 7,278 19.07 19.07 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |