CTCP Vimeco (vmc)

6.50
0.20
(3.17%)
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
(2024-08-19) 		-0.40 -5.97% 68,600 0 0
6.30
7
6.30
2 tháng
(2024-07-22) 		-0.60 -8.70% 126,100 0 0
6.10
7
6.30
3 tháng
(2024-06-20) 		-0.70 -10% 343,300 0 0
6.10
7.27
6.30
6 tháng
(2024-03-22) 		-0.97 -13.37% 643,700 0 0
6.10
7.55
6.30
12 tháng
(2023-09-25) 		-1.63 -20.59% 1,365,000 -56,000 -0.5
6.10
8.10
6.30
24 tháng
(2022-09-29) 		-4.03 -39.02% 4,755,250 -70,485 -0.6
5.54
10.33
6.30
36 tháng
(2021-10-04) 		-1.98 -23.95% 29,965,277 -47,585 0.7
5.54
23.03
6.30
60 tháng
(2019-10-15) 		-1.41 -18.26% 47,762,291 -258,885 -1.5
5.54
23.03
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
7.45
 1,000 7.45 7.45 7.45 0 0 0
27/11/2023
7.45
 6,600 7.45 7.45 7.09 0 0 0
24/11/2023
7.45
 700 7.55 7.55 7.27 0 0 0
23/11/2023
7.55
 1,400 7.55 7.55 7.36 0 0 0
22/11/2023
7.55
 2,900 7.45 7.64 7.36 0 0 0
21/11/2023
7.45
 2,300 7.45 7.55 7.45 0 0 0
20/11/2023
7.45
 4,000 7.64 7.64 7.36 0 0 0
17/11/2023
7.64
 8,000 7.45 7.64 7.36 0 0 0
16/11/2023
7.45
 5,800 7.73 7.73 7.27 0 0 0
15/11/2023
7.73
 2,700 7.73 7.73 7.64 0 0 0
14/11/2023
7.73
 5,500 7.64 7.82 7.55 0 0 0
13/11/2023
7.64
 5,000 7.73 7.73 7.18 0 0 0
10/11/2023
7.73
 1,300 7.91 7.91 7.73 0 0 0
09/11/2023
7.91
 1,800 7.91 8.18 7.73 0 0 0
08/11/2023
7.91
 1,000 7.82 7.91 7.82 0 0 0
07/11/2023
7.82
 200 8.09 8.09 7.82 0 0 0
06/11/2023
8.09
 400 8 8.09 7.73 0 0 0
03/11/2023
8
 0 8 8 8 0 0 0
02/11/2023
8
 500 7.91 8 7.73 0 0 0
01/11/2023
7.91
 10,300 8 8 7.73 0 0 0
31/10/2023
8
 3,000 8 8 8 0 0 0
30/10/2023
8
 2,600 8 8 8 0 0 0
27/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
27/10/2023
8
 2,200 7.77 8 7.73 0 0 0
26/10/2023
7.77
 3,600 7.85 7.85 7.27 0 0 0
25/10/2023
7.85
 1,700 8.02 8.02 7.85 0 0 0
24/10/2023
8.02
 3,300 8.10 8.10 8.02 0 0 0
23/10/2023
8.10
 9,400 7.77 8.10 7.52 0 0 0
20/10/2023
7.77
 4,800 7.85 7.85 7.44 0 0 0
19/10/2023
7.85
 500 7.93 7.93 7.85 0 0 0
18/10/2023
7.93
 3,100 8.02 8.02 7.69 0 0 0
17/10/2023
8.02
 1,200 7.93 8.02 8.02 0 0 0
16/10/2023
7.93
 3,900 8.02 8.02 7.52 0 0 0
13/10/2023
8.02
 100 8.02 8.02 8.02 0 0 0
12/10/2023
8.02
 2,000 8.10 8.26 7.93 0 0 0
11/10/2023
8.10
 200 7.93 8.10 7.85 0 0 0
10/10/2023
7.93
 2,700 8.10 8.10 7.93 0 0 0
09/10/2023
8.10
 100 7.69 8.10 8.10 0 0 0
06/10/2023
7.69
 10,200 7.69 7.69 7.44 0 0 0
05/10/2023
7.69
 1,900 7.77 7.77 7.69 0 0 0
04/10/2023
7.77
 2,800 7.77 7.77 7.44 0 0 0
03/10/2023
7.77
 4,300 7.69 7.77 7.44 0 0 0
02/10/2023
7.69
 700 7.77 8.02 7.69 0 0 0
29/09/2023
7.77
 9,500 7.93 7.93 7.60 0 0 0
28/09/2023
7.93
 5,500 7.93 8.02 7.77 0 0 0
27/09/2023
7.93
 200 7.93 8.02 7.93 0 0 0
26/09/2023
7.93
 500 7.93 8.10 7.93 0 0 0
25/09/2023
7.93
 5,600 8.26 8.26 7.44 0 0 0
22/09/2023
8.26
 20,300 8.26 8.26 7.52 0 0 0
21/09/2023
8.26
 38,500 8.35 8.43 7.85 0 10,100 -0.1
20/09/2023
8.35
 3,000 8.43 8.43 8.10 0 0 0
19/09/2023
8.43
 900 8.51 8.51 8.35 0 0 0
18/09/2023
8.51
 2,000 8.35 8.51 8.26 0 0 0
15/09/2023
8.35
 5,500 8.43 8.43 8.26 0 0 0
14/09/2023
8.43
 1,200 8.51 8.51 8.43 0 0 0
13/09/2023
8.51
 100 8.68 8.68 8.51 0 0 0
12/09/2023
8.68
 4,200 8.51 8.68 8.43 0 0 0
11/09/2023
8.51
 1,400 8.68 8.68 8.43 0 0 0
08/09/2023
8.68
 18,300 8.68 8.68 8.60 0 0 0
07/09/2023
8.68
 21,000 8.68 8.76 8.51 0 751 -0.0
06/09/2023
8.68
 33,300 8.84 8.84 8.51 0 0 0
05/09/2023
8.84
 2,300 8.84 9.09 8.76 0 0 0
31/08/2023
8.84
 32,000 8.76 8.84 8.68 0 0 0
30/08/2023
8.76
 6,000 8.60 8.76 8.60 0 0 0
29/08/2023
8.60
 14,500 8.76 8.76 8.43 0 0 0
28/08/2023
8.76
 4,600 8.76 8.76 8.76 0 0 0
25/08/2023
8.76
 18,700 8.76 9.09 8.76 0 0 0
24/08/2023
8.76
 7,100 8.60 8.76 8.60 0 0 0
23/08/2023
8.60
 8,000 8.68 8.68 8.60 0 0 0
22/08/2023
8.68
 3,200 8.60 8.68 8.43 0 0 0
21/08/2023
8.60
 3,200 8.76 8.76 8.60 0 0 0
18/08/2023
8.76
 9,000 9.09 9.09 8.76 0 0 0
17/08/2023
9.09
 1,800 9.17 9.17 9.09 0 0 0
16/08/2023
9.17
 14,600 9.01 9.17 8.84 0 0 0
15/08/2023
9.01
 17,200 9.17 9.17 8.68 0 0 0
14/08/2023
9.17
 34,500 9.09 9.17 9.01 0 0 0
11/08/2023
9.09
 29,400 9.34 9.34 9.01 0 0 0
10/08/2023
9.34
 21,800 9.34 9.34 9.09 0 0 0
09/08/2023
9.34
 13,100 9.34 9.42 9.09 0 0 0
08/08/2023
9.34
 42,500 9.26 9.34 9.09 0 0 0
07/08/2023
9.26
 19,800 9.26 9.50 9.09 0 0 0
04/08/2023
9.26
 57,700 9.26 9.34 8.93 0 100 -0.0
03/08/2023
9.26
 52,400 9.34 9.42 8.93 0 0 0
02/08/2023
9.34
 33,500 9.59 9.59 8.93 0 0 0
01/08/2023
9.59
 37,100 9.17 9.92 8.84 0 3,100 -0.0
31/07/2023
9.17
 34,500 9.17 9.17 8.68 0 0 0
28/07/2023
9.17
 21,400 9.34 9.42 8.68 0 0 0
27/07/2023
9.34
 22,800 9.34 9.42 9.01 0 0 0
26/07/2023
9.34
 45,900 9.50 9.50 8.76 0 0 0
25/07/2023
9.50
 47,700 9.50 10 9.50 0 0 0
24/07/2023
9.50
 124,700 8.68 9.50 8.60 0 7 -0.0
21/07/2023
8.68
 31,700 8.60 8.68 8.43 0 0 0
20/07/2023
8.60
 29,800 8.60 8.68 8.60 0 0 0
19/07/2023
8.60
 29,300 8.60 8.76 8.60 0 0 0
18/07/2023
8.60
 30,200 8.60 8.68 8.51 0 0 0
17/07/2023
8.60
 25,300 8.68 8.68 8.60 0 0 0
14/07/2023
8.68
 53,700 8.60 8.76 8.60 0 0 0
13/07/2023
8.60
 18,000 8.76 9.01 8.60 0 0 0
12/07/2023
8.76
 33,800 9.01 9.01 8.60 0 0 0
11/07/2023
9.01
 43,800 8.60 9.01 8.60 0 0 0
10/07/2023
8.60
 5,700 8.60 8.76 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |