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)
25/12/2017
11.10
 7,220 10.85 11.10 10.85 0 0 0
22/12/2017
10.78
 21,338 11.45 11.45 10.78 0 0 0
21/12/2017
11.38
 18,540 11.54 11.56 11.31 0 0 0
20/12/2017
11.59
 14,840 11.59 11.70 11.47 0 0 0
19/12/2017
11.86
 24,770 11.77 11.86 11.54 0 0 0
18/12/2017
11.89
 5,963 11.77 11.89 11.73 0 0 0
15/12/2017
11.89
 32,300 11.77 12.00 11.56 0 0 0
14/12/2017
12.09
 78,184 11.54 12.33 11.54 0 0 0
13/12/2017
11.73
 15,314 11.54 11.73 11.47 0 0 0
12/12/2017
11.54
 15,400 11.38 11.86 11.38 0 0 0
11/12/2017
11.59
 13,940 11.38 11.63 11.33 0 0 0
08/12/2017
11.56
 17,450 11.54 11.56 11.43 0 0 0
07/12/2017
11.56
 10,088 11.54 11.66 11.54 0 0 0
06/12/2017
11.54
 9,700 11.54 11.59 11.54 0 0 0
05/12/2017
11.59
 15,426 11.77 11.77 11.59 0 0 0
04/12/2017
11.77
 24,394 11.66 12.00 11.66 0 0 0
01/12/2017
11.89
 11,217 11.61 12.00 11.59 0 0 0
30/11/2017
11.84
 26,582 11.77 11.96 11.70 0 0 0
29/11/2017
11.84
 39,491 12.00 12.00 11.77 0 0 0
28/11/2017
11.84
 126,355 11.77 12.88 11.66 0 3,000 -0.2
27/11/2017
11.77
 4,540 12.00 12.12 11.77 0 0 0
24/11/2017
11.89
 3,610 12.00 12.00 11.56 10 0 0.0
23/11/2017
12.03
 29,510 12.05 12.05 11.77 10 0 0.0
22/11/2017
12.05
 11,000 12.19 12.69 11.77 0 0 0
21/11/2017
12.05
 14,300 12.05 12.05 11.77 0 0 0
20/11/2017
12.21
 11,162 12.09 12.23 12.00 0 0 0
17/11/2017
12.28
 5,009 12.35 12.35 12.09 0 0 0
16/11/2017
12.39
 18,900 12.03 12.56 12.03 0 0 0
15/11/2017
12.42
 15,984 12.16 12.46 12.00 0 0 0
14/11/2017
12.37
 4,188 12.16 12.42 12.16 0 0 0
13/11/2017
12.37
 20,731 12.30 12.67 12.12 0 0 0
10/11/2017
12.30
 39,639 12.30 12.69 12.30 0 0 0
09/11/2017
12.69
 33,761 12.86 12.86 12.23 0 0 0
08/11/2017
12.93
 20,771 12.93 13.04 12.93 0 0 0
07/11/2017
13.06
 16,277 12.93 13.11 12.72 0 0 0
06/11/2017
12.93
 81,982 12.37 13.39 12.33 0 0 0
03/11/2017
12.46
 22,943 12.21 12.88 12.19 0 0 0
02/11/2017
12.00
 23,021 12.35 12.67 12.00 0 0 0
01/11/2017
12.69
 27,511 12.93 12.93 12.35 0 0 0
31/10/2017
12.63
 58,224 12.23 13.39 12.23 0 0 0
30/10/2017
12.23
 74,989 11.75 12.42 11.70 0 0 0
27/10/2017
11.77
 15,915 11.77 11.93 11.77 0 0 0
26/10/2017
11.82
 43,267 11.75 11.98 11.75 0 0 0
25/10/2017
11.82
 53,672 11.70 12.00 11.66 0 200 0.0
24/10/2017
11.70
 16,216 11.56 11.77 11.54 0 0 0
23/10/2017
11.98
 2,078 12.05 12.05 11.77 0 0 0
20/10/2017
12.03
 7,974 12.14 12.14 11.89 0 0 0
19/10/2017
12.00
 109,216 11.77 12.21 11.54 0 0 0
18/10/2017
11.68
 23,201 11.77 11.98 11.54 0 0 0
17/10/2017
11.68
 42,652 11.31 11.89 11.19 0 0 0
16/10/2017
11.31
 14,996 11.15 11.54 11.15 0 0 0
13/10/2017
11.15
 18,400 11.03 11.15 10.96 0 1,000 0.0
12/10/2017
11.08
 15,804 11.01 11.22 10.85 0 0 0
11/10/2017
11.01
 4,027 11.08 11.08 10.85 0 0 0
10/10/2017
11.01
 11,761 10.87 11.08 10.87 0 0 0
09/10/2017
11.01
 805 10.85 11.01 10.85 0 0 0
06/10/2017
11.08
 19,046 10.82 11.29 10.73 0 0 0
05/10/2017
10.82
 17,206 10.62 10.89 10.62 0 0 0
04/10/2017
10.62
 22,561 10.62 10.76 10.62 0 0 0
03/10/2017
10.62
 10,138 10.39 10.62 10.39 0 0 0
02/10/2017
10.57
 26,287 10.82 10.82 10.39 0 0 0
29/09/2017
10.50
 15,321 10.62 10.62 10.39 0 0 0
28/09/2017
10.62
 8,850 10.62 10.76 10.39 0 0 0
27/09/2017
10.62
 15,641 10.64 10.73 10.62 0 0 0
26/09/2017
10.73
 14,452 10.62 10.85 10.50 0 0 0
25/09/2017
10.64
 8,358 10.62 10.76 10.62 0 0 0
22/09/2017
10.69
 5,059 10.62 10.73 10.62 0 0 0
21/09/2017
10.82
 12,771 10.73 10.85 10.73 0 0 0
20/09/2017
10.85
 8,927 10.80 10.94 10.80 0 0 0
19/09/2017
10.99
 13,425 10.85 10.99 10.73 0 0 0
18/09/2017
11.01
 7,475 10.39 11.01 10.39 0 0 0
15/09/2017
11.06
 7,278 11.06 11.06 10.89 0 0 0
14/09/2017
11.08
 9,017 11.08 11.08 10.87 0 0 0
13/09/2017
11.08
 4,076 11.08 11.26 10.99 0 0 0
12/09/2017
11.08
 18,662 10.76 11.49 10.76 800 0 0.0
11/09/2017
11.31
 16,443 10.85 11.31 10.78 0 0 0
08/09/2017
10.85
 19,636 10.73 11.03 10.73 0 0 0
07/09/2017
10.85
 6,539 10.73 10.96 10.39 0 0 0
06/09/2017
10.85
 26,366 10.96 10.96 10.62 0 0 0
05/09/2017
10.96
 7,558 10.89 10.96 10.85 0 0 0
01/09/2017
10.96
 3,196 10.89 10.99 10.85 0 0 0
31/08/2017
10.99
 7,005 11.08 11.19 10.96 0 0 0
30/08/2017
10.96
 28,053 10.50 10.96 10.39 0 0 0
29/08/2017
10.39
 28,911 10.43 10.43 10.25 0 0 0
28/08/2017
10.48
 7,300 10.39 10.50 10.22 0 0 0
25/08/2017
10.50
 4,200 10.59 10.59 10.36 0 0 0
24/08/2017
10.36
 200 10.16 10.36 10.16 0 0 0
23/08/2017
10.36
 6,500 10.27 10.36 10.13 0 0 0
22/08/2017
10.06
 911 10.27 10.27 10.06 0 0 0
21/08/2017
10.16
 1,200 10.32 10.32 10.16 0 0 0
18/08/2017
10.11
 4,600 10.36 10.36 10.04 0 0 0
17/08/2017
10.27
 1,970 10.52 10.52 10.27 0 0 0
16/08/2017
10.52
 6,600 10.48 10.52 10.48 0 0 0
15/08/2017
10.46
 2,105 10.39 10.50 10.39 0 0 0
14/08/2017
10.39
 1,600 10.52 10.52 10.39 0 0 0
11/08/2017
10.50
 4,505 10.50 10.50 10.39 0 0 0
10/08/2017
10.52
 1,400 10.39 10.52 10.39 0 0 0
09/08/2017
10.52
 17,030 10.50 10.52 10.39 0 0 0
08/08/2017
10.50
 8,504 11.24 11.24 10.50 4,300 0 0.2
07/08/2017
10.52
 10,000 10.59 10.62 10.52 0 0 0

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