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)
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
11/07/2017
19.43
 13,609 19.47 20.47 18.92 0 0 0
10/07/2017
19.47
 34,800 19.75 19.83 19.15 0 0 0
07/07/2017
19.75
 13,205 19.51 19.83 19.51 0 0 0
06/07/2017
19.51
 14,469 19.83 20.07 19.51 0 0 0
05/07/2017
19.83
 20,040 19.79 20.27 19.63 0 0 0
04/07/2017
19.79
 52,200 20.03 20.55 19.71 0 0 0
03/07/2017
20.03
 13,100 19.87 20.27 19.51 0 0 0
30/06/2017
19.87
 57,576 19.87 20.35 19.47 0 0 0
29/06/2017
19.87
 36,900 20.59 20.62 19.55 0 0 0
28/06/2017
20.59
 16,200 20.62 21.46 19.35 0 0 0
27/06/2017
20.62
 54,000 18.88 20.74 19.67 0 0 0
26/06/2017
18.88
 43,505 17.84 19.59 17.56 0 0 0
23/06/2017
17.84
 30,300 17.64 18.68 17.49 0 0 0
22/06/2017
17.64
 39,902 17.76 17.92 17.64 0 0 0
21/06/2017
17.76
 66,700 18.52 18.52 17.49 0 0 0
20/06/2017
18.52
 11,735 17.56 18.64 17.49 0 0 0
19/06/2017
17.56
 16,402 16.29 17.56 16.37 0 0 0
16/06/2017
16.29
 40,500 16.29 16.33 16.21 0 0 0
15/06/2017
16.29
 34,000 15.50 16.69 15.70 0 0 0
14/06/2017
15.50
 27,300 15.42 15.54 15.42 0 0 0
13/06/2017
15.42
 4,000 15.70 15.70 15.42 0 0 0
12/06/2017
15.70
 56,010 15.66 15.70 15.38 0 0 0
09/06/2017
15.66
 40,530 15.66 15.66 15.34 0 0 0
08/06/2017
15.66
 36,900 15.82 16.02 15.54 0 0 0
07/06/2017
15.82
 25,800 15.90 15.90 15.14 0 0 0
06/06/2017
15.90
 36,730 16.02 16.02 15.54 0 0 0
05/06/2017
16.02
 46,620 15.26 16.05 15.10 0 0 0
02/06/2017
15.26
 87,200 15.30 15.30 14.70 0 0 0
01/06/2017
15.30
 78,260 15.42 15.50 14.54 0 0 0
31/05/2017
15.42
 112,300 16.05 16.05 14.70 0 0 0
30/05/2017
16.05
 162,700 14.62 16.05 14.70 0 0 0
29/05/2017
14.62
 4,600 13.31 14.62 14.62 0 0 0
26/05/2017
13.31
 460,420 14.23 15.30 13.31 0 0 0
25/05/2017
14.23
 56,600 14.19 15.10 14.23 0 0 0
24/05/2017
14.19
 32,350 14.19 14.62 14.19 0 0 0
23/05/2017
14.19
 5,730 14.70 14.70 14.15 0 0 0
22/05/2017
14.70
 7,700 14.50 14.70 14.39 0 0 0
19/05/2017
14.50
 27,928 13.91 14.54 14.23 0 0 0
18/05/2017
13.91
 79,140 13.75 14.11 13.63 0 0 0
17/05/2017
13.75
 140,812 13.43 14.74 13.75 0 0 0
16/05/2017
13.43
 49,400 13.51 13.71 13.43 0 0 0
15/05/2017
13.51
 17,200 13.23 13.91 13.43 0 0 0
12/05/2017
13.23
 28,500 12.76 13.59 12.80 0 0 0
11/05/2017
12.76
 86,008 12.56 13.79 12.76 0 0 0
10/05/2017
12.56
 24,592 11.44 12.56 12.56 0 0 0
09/05/2017
11.44
 178,700 12.72 13.99 11.44 0 0 0
08/05/2017
12.72
 33,700 13.91 15.26 12.52 0 0 0
05/05/2017
13.91
 6,022 13.19 14.50 13.91 0 0 0
04/05/2017
13.19
 3,500 14.62 14.62 13.19 0 0 0
03/05/2017
14.62
 2,600 14.50 14.62 14.62 0 0 0
28/04/2017
14.50
 800 14.31 14.50 14.50 0 0 0
27/04/2017
14.31
 21,700 15.74 15.74 14.31 0 0 0
26/04/2017
15.74
 10 15.74 15.74 15.74 0 0 0
25/04/2017
15.74
 100 14.78 15.74 15.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |