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)
25/05/2018
12.24
 15,227 11.90 12.24 11.84 0 0 0
24/05/2018
11.67
 1,610 11.84 11.84 11.56 0 0 0
23/05/2018
11.43
 37,910 11.33 11.43 11.33 0 0 0
22/05/2018
11.33
 45,186 12.58 12.58 11.33 0 0 0
21/05/2018
12.58
 16,031 12.79 13.47 12.58 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 100%
18/05/2018
13.57
 33,200 14.08 14.22 12.82 0 0 0
17/05/2018
14.22
 38,869 14.41 14.41 14.11 1,800 0 0.1
16/05/2018
14.38
 74,820 14.13 14.55 14.08 10 0 0.0
15/05/2018
14.08
 45,654 14.13 14.13 13.97 100 600 0.0
14/05/2018
14.00
 11,600 14.00 14.13 13.80 0 0 0
11/05/2018
13.89
 17,433 14.02 14.05 13.89 0 0 0
10/05/2018
14.00
 18,900 14.05 14.13 13.89 0 0 0
09/05/2018
14.00
 45,210 13.72 14.22 13.72 16,500 0 0.8
08/05/2018
13.72
 41,011 14.00 14.00 13.45 0 0 0
07/05/2018
14.00
 12,284 14.27 14.27 14.00 0 0 0
04/05/2018
14.22
 24,031 14.27 14.41 14.13 10 0 0.0
03/05/2018
14.22
 47,400 14.82 15.09 14.00 0 0 0
02/05/2018
14.22
 116,511 14.41 14.55 13.97 1,300 0 0.1
27/04/2018
13.97
 7,800 13.34 13.97 13.31 0 0 0
26/04/2018
13.67
 7,951 14.24 14.27 13.58 0 0 0
24/04/2018
14.11
 11,100 13.20 14.11 13.20 0 4,300 -0.2
23/04/2018
13.17
 6,261 13.86 13.86 13.17 0 0 0
20/04/2018
14.41
 35,350 13.75 14.41 13.72 29,000 0 1.5
19/04/2018
14.13
 15,071 13.75 14.13 13.72 8,300 0 0.4
18/04/2018
14.41
 6,920 14.13 14.90 14.13 0 0 0
17/04/2018
13.78
 23,410 14.08 14.13 13.75 0 0 0
16/04/2018
14.00
 13,000 13.97 14.27 13.89 0 0 0
13/04/2018
13.97
 3,544 13.75 13.97 13.72 0 0 0
12/04/2018
14.00
 3,961 14.00 14.08 13.72 0 100 0.0
11/04/2018
14.08
 2,300 13.86 14.22 13.78 500 0 0.0
10/04/2018
14.22
 4,174 13.78 14.49 13.78 0 100 0.0
09/04/2018
14.30
 68,390 13.86 14.33 13.86 34,200 900 1.7
06/04/2018
13.86
 14,070 13.69 13.86 13.69 0 1,000 -0.1
05/04/2018
13.72
 9,050 13.72 13.72 13.45 500 0 0.0
04/04/2018
13.72
 17,148 13.72 13.97 13.72 4,300 0 0.2
03/04/2018
13.86
 12,660 13.72 14.13 13.37 2,900 100 0.1
02/04/2018
14.00
 47,937 13.89 14.00 13.72 1,200 0 0.1
30/03/2018
14.00
 6,200 14.24 14.24 13.94 0 0 0
29/03/2018
14.22
 3,220 14.19 14.27 14.16 0 500 0.0
28/03/2018
14.16
 20,110 14.52 14.55 14.16 4,320 0 0.2
27/03/2018
14.30
 14,450 14.55 14.55 14.27 0 0 0
26/03/2018
14.44
 38,300 14.00 14.96 13.83 0 0 0
23/03/2018
14.05
 41,030 14.27 14.27 13.89 400 400 0
22/03/2018
14.41
 36,440 14.79 14.79 14.35 0 0 0
21/03/2018
14.27
 92,767 14.41 14.82 14.00 24,700 500 1.3
20/03/2018
13.97
 82,373 15.09 15.09 13.89 0 600 0.0
19/03/2018
13.72
 12,340 13.75 13.86 13.72 2,000 0 0.1
16/03/2018
13.72
 17,850 14.13 14.13 13.72 200 0 0.0
15/03/2018
14.27
 75,100 13.45 14.27 13.45 0 0 0
14/03/2018
13.31
 11,160 13.37 13.37 13.17 300 0 0.0
13/03/2018
13.37
 34,740 13.31 13.45 13.31 0 0 0
12/03/2018
13.31
 20,170 13.17 13.45 13.06 1,500 0 0.1
09/03/2018
13.23
 29,530 12.68 13.45 12.65 3,000 100 0.1
08/03/2018
12.65
 21,600 12.62 12.73 12.46 0 0 0
07/03/2018
12.62
 36,262 12.90 12.90 12.46 12 0 0.0
06/03/2018
12.62
 56,394 12.68 12.71 12.35 500 0 0.0
05/03/2018
12.71
 12,800 13.04 13.04 12.68 100 0 0.0
02/03/2018
13.04
 24,544 12.90 13.17 12.79 0 0 0
01/03/2018
12.90
 40,314 13.78 13.78 12.90 500 0 0.0
28/02/2018
13.78
 26,300 14.55 14.55 13.78 100 0 0.0
27/02/2018: Cổ tức tiền mặt tỉ lệ: 100%
27/02/2018
14.55
 60,700 15.64 15.64 14.55 400 0 0.0
26/02/2018
14.52
 88,360 14.54 14.66 14.43 0 0 0
23/02/2018
14.49
 59,400 14.54 14.54 14.26 1,000 0 0.1
22/02/2018
14.54
 67,200 14.77 15.00 14.31 1,600 0 0.1
21/02/2018
14.73
 80,494 14.54 15.00 14.54 600 500 0.0
13/02/2018
14.31
 95,800 13.39 14.49 13.39 24,100 0 1.4
12/02/2018
13.73
 41,411 14.31 14.43 13.73 0 0 0
09/02/2018
14.08
 21,808 13.96 14.08 13.50 0 0 0
08/02/2018
14.31
 164,383 14.54 15.00 13.69 12,500 0 0.8
07/02/2018
13.66
 166,936 12.93 13.66 12.93 0 0 0
06/02/2018
12.44
 132,031 12.69 12.97 11.66 0 0 0
05/02/2018
12.93
 58,933 13.73 13.73 12.93 0 0 0
02/02/2018
13.73
 15,622 14.31 14.31 13.39 0 0 0
01/02/2018
13.85
 88,018 13.85 14.08 13.27 0 0 0
31/01/2018
13.94
 47,071 13.85 15.33 13.73 0 0 0
30/01/2018
14.29
 117,593 13.27 14.29 12.93 0 0 0
29/01/2018
13.27
 69,945 13.34 13.39 12.93 0 0 0
26/01/2018
13.36
 47,945 14.08 14.08 12.97 0 0 0
25/01/2018
14.03
 79,201 14.19 14.77 13.85 0 0 0
24/01/2018
13.96
 65,231 13.96 15.35 13.39 0 0 0
23/01/2018
13.96
 127,027 14.08 15.49 13.39 0 0 0
22/01/2018
14.08
 205,248 12.69 14.08 12.69 0 0 0
19/01/2018
12.81
 209,487 11.66 12.81 11.54 0 0 0
18/01/2018
11.66
 11,281 11.86 11.86 11.47 0 0 0
17/01/2018
11.77
 51,899 11.54 12.12 11.54 0 0 0
16/01/2018
11.73
 10,211 11.77 11.77 11.54 0 0 0
15/01/2018
11.66
 43,058 11.43 12.12 11.43 0 0 0
12/01/2018
12.00
 67,999 12.23 12.23 11.77 0 0 0
11/01/2018
12.23
 27,461 12.00 12.23 11.79 0 0 0
10/01/2018
12.12
 23,174 12.12 12.42 11.82 0 0 0
09/01/2018
12.35
 101,220 11.31 12.37 11.31 0 0 0
08/01/2018
11.26
 37,631 10.73 11.31 10.66 0 0 0
05/01/2018
10.96
 10,678 10.85 11.08 10.78 0 0 0
04/01/2018
11.03
 18,950 11.08 11.08 10.80 0 0 0
03/01/2018
11.08
 25,675 11.08 11.43 10.99 0 0 0
02/01/2018
11.31
 6,979 11.19 11.31 11.08 0 0 0
29/12/2017
11.19
 8,023 11.08 11.31 11.08 0 0 0
28/12/2017
11.22
 10,698 11.06 11.31 11.06 0 58 0.0
27/12/2017
11.06
 9,526 10.89 11.08 10.89 0 0 0
26/12/2017
10.89
 10,731 10.94 11.08 10.78 0 0 0

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