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)
08/09/2017
16.98
 19,636 16.98 17.27 16.80 0 0 0
07/09/2017
16.98
 6,539 16.98 17.16 16.26 0 0 0
06/09/2017
16.98
 26,366 17.16 17.16 16.62 0 0 0
05/09/2017
17.16
 7,558 17.16 17.16 16.98 0 0 0
01/09/2017
17.16
 3,196 17.20 17.20 16.98 0 0 0
31/08/2017
17.20
 7,005 17.16 17.52 17.16 0 0 0
30/08/2017
17.16
 28,053 16.26 17.16 16.26 0 0 0
29/08/2017
16.26
 28,911 16.40 16.40 16.04 0 0 0
28/08/2017
16.40
 7,300 16.44 16.44 16.00 0 0 0
25/08/2017
16.44
 4,200 16.22 16.58 16.22 0 0 0
24/08/2017
16.22
 200 16.22 16.22 15.90 0 0 0
23/08/2017
16.22
 6,500 15.75 16.22 15.86 0 0 0
22/08/2017
15.75
 911 15.90 16.08 15.75 0 0 0
21/08/2017
15.90
 1,200 15.82 16.15 15.90 0 0 0
18/08/2017
15.82
 4,600 16.08 16.22 15.72 0 0 0
17/08/2017
16.08
 1,970 16.47 16.47 16.08 0 0 0
16/08/2017
16.47
 6,600 16.37 16.47 16.40 0 0 0
15/08/2017
16.37
 2,105 16.26 16.44 16.26 0 0 0
14/08/2017
16.26
 1,600 16.44 16.47 16.26 0 0 0
11/08/2017
16.44
 4,505 16.47 16.47 16.26 0 0 0
10/08/2017
16.47
 1,400 16.47 16.47 16.26 0 0 0
09/08/2017
16.47
 17,030 16.44 16.47 16.26 0 0 0
08/08/2017
16.44
 8,504 16.47 17.59 16.44 4,300 0 0.2
07/08/2017
16.47
 10,000 16.55 16.62 16.47 0 0 0
04/08/2017
16.55
 13,200 16.47 16.65 16.47 0 0 0
03/08/2017
16.47
 5,848 16.44 16.98 16.47 0 0 0
02/08/2017
16.44
 11,050 16.33 17.05 16.44 0 0 0
01/08/2017
16.33
 55,300 16.22 16.44 15.90 0 0 0
31/07/2017
16.22
 15,900 16.11 16.22 15.28 0 0 0
28/07/2017
16.11
 24,000 16.26 16.37 15.90 0 0 0
27/07/2017
16.26
 29,600 16.62 16.62 16.11 0 0 0
26/07/2017
16.62
 6,622 16.62 16.65 16.44 0 0 0
25/07/2017
16.62
 25,316 16.84 17.56 16.62 0 0 0
24/07/2017
16.84
 4,200 17.20 17.99 16.84 0 0 0
21/07/2017
17.20
 16,440 17.85 17.85 17.20 0 0 0
20/07/2017
17.85
 10,030 17.85 17.92 17.74 0 0 0
19/07/2017
17.85
 5,800 17.85 17.88 17.77 0 0 0
18/07/2017
17.85
 29,900 17.88 18.24 17.85 0 0 0
17/07/2017
17.88
 6,610 17.85 17.88 17.70 0 0 0
14/07/2017
17.85
 14,200 17.70 17.85 17.38 0 0 0
13/07/2017
17.70
 3,200 17.70 17.70 17.56 0 0 0
12/07/2017
17.70
 11,206 17.67 17.99 17.52 0 0 0
11/07/2017
17.67
 13,609 17.70 18.61 17.20 0 0 0
10/07/2017
17.70
 34,800 17.96 18.03 17.41 0 0 0
07/07/2017
17.96
 13,205 17.74 18.03 17.74 0 0 0
06/07/2017
17.74
 14,469 18.03 18.24 17.74 0 0 0
05/07/2017
18.03
 20,040 17.99 18.42 17.85 0 0 0
04/07/2017
17.99
 52,200 18.21 18.68 17.92 0 0 0
03/07/2017
18.21
 13,100 18.06 18.42 17.74 0 0 0
30/06/2017
18.06
 57,576 18.06 18.50 17.70 0 0 0
29/06/2017
18.06
 36,900 18.71 18.75 17.77 0 0 0
28/06/2017
18.71
 16,200 18.75 19.51 17.59 0 0 0
27/06/2017
18.75
 54,000 17.16 18.86 17.88 0 0 0
26/06/2017
17.16
 43,505 16.22 17.81 15.97 0 0 0
23/06/2017
16.22
 30,300 16.04 16.98 15.90 0 0 0
22/06/2017
16.04
 39,902 16.15 16.29 16.04 0 0 0
21/06/2017
16.15
 66,700 16.84 16.84 15.90 0 0 0
20/06/2017
16.84
 11,735 15.97 16.94 15.90 0 0 0
19/06/2017
15.97
 16,402 14.81 15.97 14.88 0 0 0
16/06/2017
14.81
 40,500 14.81 14.85 14.74 0 0 0
15/06/2017
14.81
 34,000 14.09 15.17 14.27 0 0 0
14/06/2017
14.09
 27,300 14.02 14.13 14.02 0 0 0
13/06/2017
14.02
 4,000 14.27 14.27 14.02 0 0 0
12/06/2017
14.27
 56,010 14.23 14.27 13.98 0 0 0
09/06/2017
14.23
 40,530 14.23 14.23 13.94 0 0 0
08/06/2017
14.23
 36,900 14.38 14.56 14.13 0 0 0
07/06/2017
14.38
 25,800 14.45 14.45 13.76 0 0 0
06/06/2017
14.45
 36,730 14.56 14.56 14.13 0 0 0
05/06/2017
14.56
 46,620 13.87 14.60 13.73 0 0 0
02/06/2017
13.87
 87,200 13.91 13.91 13.37 0 0 0
01/06/2017
13.91
 78,260 14.02 14.09 13.22 0 0 0
31/05/2017
14.02
 112,300 14.60 14.60 13.37 0 0 0
30/05/2017
14.60
 162,700 13.29 14.60 13.37 0 0 0
29/05/2017
13.29
 4,600 12.10 13.29 13.29 0 0 0
26/05/2017
12.10
 460,420 12.93 13.91 12.10 0 0 0
25/05/2017
12.93
 56,600 12.90 13.73 12.93 0 0 0
24/05/2017
12.90
 32,350 12.90 13.29 12.90 0 0 0
23/05/2017
12.90
 5,730 13.37 13.37 12.86 0 0 0
22/05/2017
13.37
 7,700 13.19 13.37 13.08 0 0 0
19/05/2017
13.19
 27,928 12.64 13.22 12.93 0 0 0
18/05/2017
12.64
 79,140 12.50 12.83 12.39 0 0 0
17/05/2017
12.50
 140,812 12.21 13.40 12.50 0 0 0
16/05/2017
12.21
 49,400 12.28 12.46 12.21 0 0 0
15/05/2017
12.28
 17,200 12.03 12.64 12.21 0 0 0
12/05/2017
12.03
 28,500 11.60 12.36 11.63 0 0 0
11/05/2017
11.60
 86,008 11.42 12.54 11.60 0 0 0
10/05/2017
11.42
 24,592 10.40 11.42 11.42 0 0 0
09/05/2017
10.40
 178,700 11.56 12.72 10.40 0 0 0
08/05/2017
11.56
 33,700 12.64 13.87 11.38 0 0 0
05/05/2017
12.64
 6,022 11.99 13.19 12.64 0 0 0
04/05/2017
11.99
 3,500 13.29 13.29 11.99 0 0 0
03/05/2017
13.29
 2,600 13.19 13.29 13.29 0 0 0
28/04/2017
13.19
 800 13.01 13.19 13.19 0 0 0
27/04/2017
13.01
 21,700 14.31 14.31 13.01 0 0 0
26/04/2017
14.31
 10 14.31 14.31 14.31 0 0 0
25/04/2017
14.31
 100 13.44 14.31 14.31 0 0 0
24/04/2017
13.44
 7,700 13.76 14.63 13.44 0 0 0
21/04/2017
13.76
 3,900 13.94 14.81 13.76 0 0 0
20/04/2017
13.94
 25,100 14.63 15.90 13.94 0 0 0
19/04/2017
14.63
 16,500 13.91 14.63 14.31 0 0 0

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