CTCP Vimeco (vmc)

3.80
0.10
(2.70%)
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
(2026-08-19) 		-0.20 -5.13% 65,100 0 0
3.60
5.80
3.80
2 tháng
(2026-07-20) 		-0.10 -2.63% 135,000 -100 0.0
3.60
5.80
3.80
3 tháng
(2026-06-22) 		-0.40 -9.76% 296,800 -100 0.0
3.60
5.80
3.80
6 tháng
(2026-03-23) 		-1.20 -24.49% 920,500 -100 0.0
3.60
5.80
3.80
12 tháng
(2025-09-23) 		-2.39 -39.25% 2,188,000 -800 0.0
3.60
6.20
3.80
24 tháng
(2024-09-30) 		-2.12 -36.41% 6,827,721 -20,000 -0.1
3.55
9.55
3.80
36 tháng
(2023-10-04) 		-3.36 -47.61% 8,224,620 -76,000 -0.6
3.22
9.55
3.80
60 tháng
(2021-10-14) 		-4.37 -54.15% 36,508,031 -68,085 0.5
2.93
20.94
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
11.71
 2,200 11.55 11.71 11.55 0 0 0
15/11/2018
11.55
 2,110 11.60 11.60 11.34 0 0 0
14/11/2018
11.60
 5,900 11.66 11.66 11.39 0 0 0
13/11/2018
11.66
 6,000 11.66 11.66 11.66 0 0 0
12/11/2018
11.66
 8,700 11.76 11.76 11.34 0 0 0
09/11/2018
11.76
 5,100 11.87 11.87 11.44 0 0 0
08/11/2018
11.87
 4,000 11.87 11.87 11.44 0 0 0
07/11/2018
11.87
 900 11.87 11.87 11.34 0 0 0
06/11/2018
11.87
 1,000 11.87 11.87 11.18 0 0 0
05/11/2018
11.87
 600 11.87 11.87 11.02 0 0 0
02/11/2018
11.87
 11,200 11.76 11.87 11.71 0 0 0
01/11/2018
11.76
 2,300 11.66 11.76 11.50 0 300 0.0
31/10/2018
11.66
 3,200 11.60 11.66 11.50 0 700 0.0
30/10/2018
11.60
 3,400 11.60 11.60 10.91 0 0 0
29/10/2018
11.60
 2,500 11.44 11.60 11.18 0 0 0
26/10/2018
11.44
 2,000 11.44 11.44 11.13 0 0 0
25/10/2018
11.44
 2,500 11.66 11.66 11.34 0 500 0.0
24/10/2018
11.66
 1,100 11.66 11.66 11.44 0 0 0
23/10/2018
11.66
 2,200 11.87 11.87 11.66 1,200 0 0.0
22/10/2018
11.87
 1,300 11.87 11.87 11.82 0 0 0
19/10/2018
11.87
 1,220 11.82 11.87 11.71 0 0 0
18/10/2018
11.82
 1,300 11.76 11.82 11.55 0 0 0
17/10/2018
11.76
 516 11.82 11.87 11.76 0 0 0
16/10/2018
11.82
 2,218 11.82 11.82 11.50 0 0 0
15/10/2018
11.82
 2,000 11.87 11.87 11.76 0 0 0
12/10/2018
11.87
 750 11.82 11.87 11.82 0 0 0
11/10/2018
11.82
 18,100 11.98 11.98 10.91 0 0 0
10/10/2018
11.98
 1,150 12.24 12.24 11.87 0 0 0
09/10/2018
12.24
 0 12.24 12.24 12.24 0 0 0
08/10/2018
12.24
 1,620 12.14 12.24 12.19 0 0 0
05/10/2018
12.14
 6,496 12.03 12.14 12.03 0 0 0
04/10/2018
12.03
 15,610 12.14 12.24 12.03 0 0 0
03/10/2018
12.14
 2,320 12.08 12.30 12.14 1,600 200 0.0
02/10/2018
12.08
 2,300 12.08 12.14 12.08 0 0 0
01/10/2018
12.08
 2,200 12.14 12.14 12.08 0 0 0
28/09/2018
12.14
 4,809 12.03 12.46 12.08 0 500 0.0
27/09/2018
12.03
 1,900 11.98 12.03 11.98 0 800 0.0
26/09/2018
11.98
 2,600 11.98 12.08 11.98 0 500 0.0
25/09/2018
11.98
 6,000 12.03 12.03 11.98 0 0 0
24/09/2018
12.03
 106 12.19 12.19 12.03 0 0 0
21/09/2018
12.19
 4,200 11.98 12.19 11.92 0 200 0.0
20/09/2018
11.98
 10,600 12.19 12.24 11.98 0 1,100 0.0
19/09/2018
12.19
 13,800 12.30 12.30 12.19 100 500 0.0
18/09/2018
12.30
 3,700 12.46 12.46 12.30 100 0 0.0
17/09/2018
12.46
 5,790 12.46 12.67 12.46 0 300 0.0
14/09/2018
12.46
 19,300 12.56 12.56 12.46 0 0 0
13/09/2018
12.56
 9,120 12.67 12.72 12.56 0 0 0
12/09/2018
12.67
 4,560 12.51 12.78 12.51 0 0 0
11/09/2018
12.51
 3,029 12.46 12.51 12.24 0 0 0
10/09/2018
12.46
 700 12.51 12.51 12.46 200 0 0.0
07/09/2018
12.51
 970 12.51 12.62 12.51 500 0 0.0
06/09/2018
12.51
 8,472 12.40 12.51 12.40 0 0 0
05/09/2018
12.40
 2,573 12.30 12.40 12.14 0 0 0
04/09/2018
12.30
 5,100 12.78 12.78 12.30 0 0 0
31/08/2018
12.78
 500 12.88 12.88 12.51 0 0 0
30/08/2018
12.88
 3,500 12.56 12.88 12.78 0 100 0.0
29/08/2018
12.56
 92 12.56 12.56 12.56 10 0 0.0
28/08/2018
12.56
 5,900 12.78 12.78 12.56 0 0 0
27/08/2018
12.78
 1,600 12.78 12.99 12.78 0 100 0.0
24/08/2018
12.78
 5,700 12.78 12.83 12.78 0 0 0
23/08/2018
12.78
 3,520 12.99 13.15 12.78 100 0 0.0
22/08/2018
12.99
 7,400 13.31 13.31 12.78 0 0 0
21/08/2018
13.31
 13,837 13.36 13.36 12.46 0 0 0
20/08/2018
13.36
 1,320 13.36 13.84 13.36 0 0 0
17/08/2018
13.36
 11,422 19.16 19.16 12.67 0 0 0
16/08/2018
19.16
 60,607 19.11 19.70 18.47 0 0 0
15/08/2018
19.11
 15,832 19.16 19.16 18.63 0 0 0
14/08/2018
19.16
 13,076 19.16 19.32 18.63 0 0 0
13/08/2018
19.16
 11,500 19.59 20.18 19.16 0 0 0
10/08/2018
19.59
 2,940 19.70 19.80 19.16 0 0 0
09/08/2018
19.70
 2,520 19.59 20.07 19.70 0 0 0
08/08/2018
19.59
 469 19.54 19.75 19.54 0 0 0
07/08/2018
19.54
 5,300 19.59 19.59 19.43 0 0 0
06/08/2018
19.59
 1,732 19.48 19.64 19.54 0 0 0
03/08/2018
19.48
 25,200 19.11 19.70 19.27 19,400 0 0.7
02/08/2018
19.11
 19,822 18.84 19.16 18.63 0 0 0
01/08/2018
18.84
 7,425 19.27 19.43 18.84 0 0 0
31/07/2018
19.27
 0 19.27 19.27 19.27 0 0 0
30/07/2018
19.27
 4,700 19.11 19.43 18.52 0 0 0
27/07/2018
19.11
 100 18.95 19.11 19.11 0 0 0
26/07/2018
18.95
 1,800 18.74 18.95 18.37 0 0 0
25/07/2018
18.74
 1,540 18.90 18.90 18.63 0 0 0
24/07/2018
18.90
 300 18.90 18.90 18.90 0 0 0
23/07/2018
18.90
 0 18.90 18.90 18.90 0 0 0
20/07/2018
18.90
 1,965 18.74 18.90 18.74 0 0 0
19/07/2018
18.74
 2,330 18.74 18.90 18.74 0 0 0
18/07/2018
18.74
 700 18.74 18.74 18.63 0 0 0
17/07/2018
18.74
 300 18.74 18.74 18.74 0 0 0
16/07/2018
18.74
 20 18.74 18.74 18.74 0 0 0
13/07/2018
18.74
 2,700 18.68 19.16 18.68 0 0 0
12/07/2018
18.68
 19,300 18.42 19.16 18.63 0 0 0
11/07/2018
18.42
 800 18.42 18.42 18.42 0 0 0
10/07/2018
18.42
 500 18.74 18.74 18.42 0 0 0
09/07/2018
18.74
 6,100 18.79 18.84 18.74 0 0 0
06/07/2018
18.79
 15,510 18.63 19.16 18.63 0 0 0
05/07/2018
18.63
 14,000 18.37 18.68 18.63 0 0 0
04/07/2018
18.37
 9,500 18.37 18.63 18.37 0 0 0
03/07/2018
18.37
 7,013 18.63 18.63 18.37 13 2,000 -0.1
02/07/2018
18.63
 16,500 18.10 18.63 17.83 0 0 0
29/06/2018
18.10
 400 18.63 18.63 18.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc