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)
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
14/09/2017
19.07
 9,017 19.07 19.07 18.72 0 0 0
13/09/2017
19.07
 4,076 19.07 19.39 18.92 0 0 0
12/09/2017
19.07
 18,662 19.47 19.79 18.52 800 0 0.0
11/09/2017
19.47
 16,443 18.68 19.47 18.56 0 0 0
08/09/2017
18.68
 19,636 18.68 19.00 18.48 0 0 0
07/09/2017
18.68
 6,539 18.68 18.88 17.88 0 0 0
06/09/2017
18.68
 26,366 18.88 18.88 18.28 0 0 0
05/09/2017
18.88
 7,558 18.88 18.88 18.68 0 0 0
01/09/2017
18.88
 3,196 18.92 18.92 18.68 0 0 0
31/08/2017
18.92
 7,005 18.88 19.27 18.88 0 0 0
30/08/2017
18.88
 28,053 17.88 18.88 17.88 0 0 0
29/08/2017
17.88
 28,911 18.04 18.04 17.64 0 0 0
28/08/2017
18.04
 7,300 18.08 18.08 17.60 0 0 0
25/08/2017
18.08
 4,200 17.84 18.24 17.84 0 0 0
24/08/2017
17.84
 200 17.84 17.84 17.49 0 0 0
23/08/2017
17.84
 6,500 17.33 17.84 17.45 0 0 0
22/08/2017
17.33
 911 17.49 17.68 17.33 0 0 0
21/08/2017
17.49
 1,200 17.41 17.76 17.49 0 0 0
18/08/2017
17.41
 4,600 17.68 17.84 17.29 0 0 0
17/08/2017
17.68
 1,970 18.12 18.12 17.68 0 0 0
16/08/2017
18.12
 6,600 18.00 18.12 18.04 0 0 0
15/08/2017
18.00
 2,105 17.88 18.08 17.88 0 0 0
14/08/2017
17.88
 1,600 18.08 18.12 17.88 0 0 0
11/08/2017
18.08
 4,505 18.12 18.12 17.88 0 0 0
10/08/2017
18.12
 1,400 18.12 18.12 17.88 0 0 0
09/08/2017
18.12
 17,030 18.08 18.12 17.88 0 0 0
08/08/2017
18.08
 8,504 18.12 19.35 18.08 4,300 0 0.2
07/08/2017
18.12
 10,000 18.20 18.28 18.12 0 0 0
04/08/2017
18.20
 13,200 18.12 18.32 18.12 0 0 0
03/08/2017
18.12
 5,848 18.08 18.68 18.12 0 0 0
02/08/2017
18.08
 11,050 17.96 18.76 18.08 0 0 0
01/08/2017
17.96
 55,300 17.84 18.08 17.49 0 0 0
31/07/2017
17.84
 15,900 17.72 17.84 16.81 0 0 0
28/07/2017
17.72
 24,000 17.88 18.00 17.49 0 0 0
27/07/2017
17.88
 29,600 18.28 18.28 17.72 0 0 0
26/07/2017
18.28
 6,622 18.28 18.32 18.08 0 0 0
25/07/2017
18.28
 25,316 18.52 19.31 18.28 0 0 0
24/07/2017
18.52
 4,200 18.92 19.79 18.52 0 0 0
21/07/2017
18.92
 16,440 19.63 19.63 18.92 0 0 0
20/07/2017
19.63
 10,030 19.63 19.71 19.51 0 0 0
19/07/2017
19.63
 5,800 19.63 19.67 19.55 0 0 0
18/07/2017
19.63
 29,900 19.67 20.07 19.63 0 0 0
17/07/2017
19.67
 6,610 19.63 19.67 19.47 0 0 0
14/07/2017
19.63
 14,200 19.47 19.63 19.11 0 0 0
13/07/2017
19.47
 3,200 19.47 19.47 19.31 0 0 0
12/07/2017
19.47
 11,206 19.43 19.79 19.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |