CTCP Vimeco (vmc)

3.20
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
(2026-09-04) 		-0.40 -10.26% 37,700 0 0
3.20
3.90
3.20
2 tháng
(2026-08-05) 		-0.30 -7.89% 91,900 0 0
3.20
4.10
3.20
3 tháng
(2026-07-06) 		-0.40 -10.26% 168,700 -100 0.0
3.20
4.10
3.20
6 tháng
(2026-04-07) 		-0.90 -20.45% 478,900 -100 0.0
3.20
5
3.20
12 tháng
(2025-10-09) 		-2.50 -41.67% 2,031,600 -800 0.0
3.20
6.20
3.20
24 tháng
(2024-10-14) 		-2.50 -41.67% 6,620,921 -20,000 -0.1
3.20
9.55
3.20
36 tháng
(2023-10-20) 		-3.56 -50.44% 8,017,863 -76,000 -0.6
3.20
9.55
3.20
60 tháng
(2021-11-01) 		-5.54 -61.30% 35,509,135 -52,685 0.7
2.93
20.94
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2018
11.82
 2,000 11.82 11.82 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 11.76 11.82 10.91 0 0 0
10/10/2018
11.98
 1,150 11.87 11.98 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 12.19 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 12.19 12.24 12.03 0 0 0
03/10/2018
12.14
 2,320 12.14 12.30 12.14 1,600 200 0.0
02/10/2018
12.08
 2,300 12.14 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 12.08 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 12.08 12.08 11.98 0 500 0.0
25/09/2018
11.98
 6,000 11.98 11.98 11.98 0 0 0
24/09/2018
12.03
 106 12.03 12.03 12.03 0 0 0
21/09/2018
12.19
 4,200 12.19 12.19 11.92 0 200 0.0
20/09/2018
11.98
 10,600 12.24 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 12.35 12.35 12.30 100 0 0.0
17/09/2018
12.46
 5,790 12.67 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 12.72 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 12.24 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 12.56 12.56 12.30 0 0 0
31/08/2018
12.78
 500 12.78 12.78 12.51 0 0 0
30/08/2018
12.88
 3,500 12.78 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 12.99 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 13.04 13.15 12.78 100 0 0.0
22/08/2018
12.99
 7,400 12.94 13.25 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 13.84 13.84 13.36 0 0 0
17/08/2018: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
17/08/2018
13.36
 11,422 12.67 13.47 12.67 0 0 0
16/08/2018
12.24
 60,607 11.90 12.58 11.80 0 0 0
15/08/2018
12.21
 15,832 11.90 12.21 11.90 0 0 0
14/08/2018
12.24
 13,076 12.24 12.35 11.90 0 0 0
13/08/2018
12.24
 11,500 12.52 12.89 12.24 0 0 0
10/08/2018
12.52
 2,940 12.62 12.65 12.24 0 0 0
09/08/2018
12.58
 2,520 12.82 12.82 12.58 0 0 0
08/08/2018
12.52
 469 12.62 12.62 12.48 0 0 0
07/08/2018
12.48
 5,300 12.52 12.52 12.41 0 0 0
06/08/2018
12.52
 1,732 12.55 12.55 12.48 0 0 0
03/08/2018
12.45
 25,200 12.31 12.58 12.31 19,400 0 0.7
02/08/2018
12.21
 19,822 12.04 12.24 11.90 0 0 0
01/08/2018
12.04
 7,425 12.31 12.41 12.04 0 0 0
31/07/2018
12.31
 0 12.31 12.31 12.31 0 0 0
30/07/2018
12.31
 4,700 11.90 12.41 11.84 0 0 0
27/07/2018
12.21
 100 12.21 12.21 12.21 0 0 0
26/07/2018
12.11
 1,800 11.90 12.11 11.73 0 0 0
25/07/2018
11.97
 1,540 11.90 11.97 11.90 0 0 0
24/07/2018
12.07
 300 12.07 12.07 12.07 0 0 0
23/07/2018
12.07
 0 12.07 12.07 12.07 0 0 0
20/07/2018
12.07
 1,965 11.97 12.07 11.97 0 0 0
19/07/2018
11.97
 2,330 12.07 12.07 11.97 0 0 0
18/07/2018
11.97
 700 11.97 11.97 11.90 0 0 0
17/07/2018
11.97
 300 11.97 11.97 11.97 0 0 0
16/07/2018
11.97
 20 11.97 11.97 11.97 0 0 0
13/07/2018
11.97
 2,700 11.97 12.24 11.94 0 0 0
12/07/2018
11.94
 19,300 12.21 12.24 11.90 0 0 0
11/07/2018
11.77
 800 11.77 11.77 11.77 0 0 0
10/07/2018
11.77
 500 11.77 11.77 11.77 0 0 0
09/07/2018
11.97
 6,100 12.04 12.04 11.97 0 0 0
06/07/2018
12.01
 15,510 11.90 12.24 11.90 0 0 0
05/07/2018
11.90
 14,000 11.90 11.94 11.90 0 0 0
04/07/2018
11.73
 9,500 11.90 11.90 11.73 0 0 0
03/07/2018
11.73
 7,013 11.90 11.90 11.73 13 2,000 -0.1
02/07/2018
11.90
 16,500 11.56 11.90 11.39 0 0 0
29/06/2018
11.56
 400 11.56 11.56 11.56 0 0 0
28/06/2018
11.90
 7,780 11.80 11.97 11.80 0 0 0
27/06/2018
11.80
 200 11.80 11.80 11.80 0 0 0
26/06/2018
11.90
 6,100 11.77 11.90 11.73 0 0 0
25/06/2018
11.90
 1,193 11.90 11.90 11.90 0 0 0
22/06/2018
11.90
 1,220 11.90 11.90 11.67 0 0 0
21/06/2018
11.46
 2,400 11.90 11.90 11.46 0 0 0
20/06/2018
11.46
 200 11.46 11.46 11.46 0 0 0
19/06/2018
11.33
 27,010 12.07 12.24 11.02 10 0 0.0
18/06/2018
12.24
 500 12.28 12.28 12.24 0 100 0.0
15/06/2018
12.28
 3,220 12.31 12.35 12.28 0 0 0
14/06/2018
12.28
 58,000 12.24 12.92 12.24 0 0 0
13/06/2018
12.28
 4,620 12.28 12.28 12.24 0 0 0
12/06/2018
12.41
 19,800 12.24 12.41 12.24 0 1,500 -0.1
11/06/2018
12.31
 8,200 12.52 12.58 12.31 0 1,500 -0.1
08/06/2018
12.28
 10,901 12.24 12.58 12.24 0 2,100 -0.1
07/06/2018
12.28
 11,820 12.24 12.41 12.24 0 1,700 -0.1
06/06/2018
12.28
 54,905 11.80 12.58 11.73 0 0 0
05/06/2018
11.77
 12,300 12.07 12.07 11.77 0 0 0
04/06/2018
11.94
 15,386 11.90 12.07 11.90 0 0 0
01/06/2018
11.90
 39,800 12.07 12.07 11.84 0 0 0
31/05/2018
12.07
 3,005 12.52 12.52 12.04 100 0 0.0
30/05/2018
12.24
 21,110 12.24 12.41 12.07 100 0 0.0
29/05/2018
12.07
 26,400 11.90 12.58 11.90 0 1,000 0.0
28/05/2018
11.97
 27,020 12.24 12.24 11.56 0 0 0

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