CTCP Vimeco (vmc)

5.90
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
(2024-10-23) 		-0.30 -4.84% 165,836 0 0
5.50
6.30
5.90
2 tháng
(2024-09-23) 		-0.70 -10.61% 295,084 0 0
5.50
6.80
5.90
3 tháng
(2024-08-26) 		-0.70 -10.61% 342,887 0 0
5.50
6.90
5.90
6 tháng
(2024-05-27) 		-1.10 -15.71% 782,450 0 0
5.50
7.27
5.90
12 tháng
(2023-11-28) 		-1.55 -20.85% 1,512,029 -56,000 -0.5
5.50
7.73
5.90
24 tháng
(2022-12-05) 		-0.71 -10.76% 4,275,422 -70,483 -0.6
5.50
9.59
5.90
36 tháng
(2021-12-08) 		-10.78 -64.63% 22,887,795 4,215 1.4
5.50
23.03
5.90
60 tháng
(2019-12-19) 		-2.08 -26.07% 47,372,730 -431,885 -3.4
5.50
23.03
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2010
13.88
 43,600 13.17 13.88 13.58 0 0 0
25/01/2010
13.17
 42,600 13.20 13.20 12.82 0 0 0
22/01/2010
13.20
 101,700 12.62 13.20 12.07 0 0 0
21/01/2010: Cổ tức tiền mặt tỉ lệ: 15%
21/01/2010
12.62
 171,800 13.22 13.32 12.39 0 0 0
20/01/2010
13.22
 60,100 14.18 14.67 13.22 0 0 0
19/01/2010
14.18
 11,500 13.96 14.79 14.05 0 0 0
18/01/2010
13.96
 56,900 14.91 14.91 13.96 0 0 0
15/01/2010
14.91
 110,200 15.64 15.89 14.76 0 0 0
14/01/2010
15.64
 25,700 15.64 16.13 15.28 0 0 0
13/01/2010
15.64
 18,600 15.03 15.89 14.42 0 0 0
12/01/2010
15.03
 36,400 15.74 16.50 15.03 10,000 0 0.6
11/01/2010
15.74
 42,200 16.13 16.87 15.74 0 0 0
08/01/2010
16.13
 40,500 15.89 17.35 15.89 0 0 0
07/01/2010
15.89
 51,600 16.38 16.96 15.89 0 0 0
06/01/2010
16.38
 65,600 16.99 17.35 16.28 0 0 0
05/01/2010
16.99
 68,200 16.91 18.06 15.72 0 0 0
04/01/2010
16.91
 57,200 15.84 16.91 15.91 0 0 0
31/12/2009
15.84
 105,000 14.84 15.84 15.74 0 0 0
30/12/2009
14.84
 50,800 14.13 14.84 14.67 0 2,800 0
29/12/2009
14.13
 168,400 13.13 14.13 13.57 0 2,800 0
28/12/2009
13.13
 4,200 13.69 13.69 13.10 0 0 0
25/12/2009
13.69
 54,700 13.08 13.74 12.95 0 0 0
24/12/2009
13.08
 53,500 13.08 13.20 12.59 0 100 0
23/12/2009
13.08
 27,000 13.08 13.20 12.71 0 0 0
22/12/2009
13.08
 14,000 13.00 13.39 13.08 0 0 0
21/12/2009
13.00
 29,500 12.20 13.00 12.47 0 0 0
18/12/2009
12.20
 23,300 12.12 12.20 11.24 0 0 0
17/12/2009
12.12
 25,500 11.71 12.12 11.29 0 0 0
16/12/2009
11.71
 23,900 12.22 12.83 11.71 0 0 0
15/12/2009
12.22
 13,600 12.71 13.30 12.22 0 0 0
14/12/2009
12.71
 153,600 11.71 12.71 11.93 500 10,000 0
11/12/2009
11.71
 46,000 12.32 12.47 11.71 500 5,000 0
10/12/2009
12.32
 45,000 13.22 14.13 12.32 100 1,600 0
09/12/2009
13.22
 25,800 13.88 13.88 13.22 700 6,000 0
08/12/2009
13.88
 9,100 13.69 14.54 13.37 0 0 0
07/12/2009
13.69
 54,000 13.69 14.18 13.20 0 0 0
04/12/2009
13.69
 5,900 13.93 13.93 13.20 0 0 0
03/12/2009
13.93
 2,600 14.54 14.54 13.74 0 0 0
02/12/2009
14.54
 22,200 15.52 15.57 14.52 0 0 0
01/12/2009
15.52
 11,300 15.50 15.86 15.28 0 0 0
30/11/2009
15.50
 7,700 14.67 15.52 15.40 0 0 0
27/11/2009
14.67
 68,200 15.50 15.89 14.42 0 0 0
26/11/2009
15.50
 98,500 15.91 15.91 15.50 0 0 0
25/11/2009
15.91
 27,800 17.26 17.26 15.91 0 0 0
24/11/2009
17.26
 12,000 17.33 17.33 16.87 0 0 0
23/11/2009
17.33
 112,200 17.40 18.09 16.87 0 0 0
20/11/2009
17.40
 90,900 16.99 17.82 17.11 0 0 0
19/11/2009
16.99
 52,100 17.11 17.35 16.62 0 0 0
18/11/2009
17.11
 56,200 16.38 17.16 15.94 0 0 0
17/11/2009
16.38
 55,100 17.45 17.48 16.38 0 0 0
16/11/2009
17.45
 66,700 18.21 18.33 17.43 2,000 0 0
13/11/2009
18.21
 27,400 17.84 18.85 17.60 0 0 0
12/11/2009
17.84
 41,500 18.33 19.53 17.84 0 0 0
11/11/2009
18.33
 41,800 17.84 18.94 17.94 0 0 0
10/11/2009
17.84
 73,900 17.65 18.82 17.23 0 0 0
09/11/2009
17.65
 66,300 17.65 18.80 17.11 0 0 0
06/11/2009
17.65
 118,900 16.84 17.65 17.11 0 0 0
05/11/2009
16.84
 31,600 16.13 16.84 16.13 0 0 0
04/11/2009
16.13
 41,100 15.89 16.38 15.28 0 0 0
03/11/2009
15.89
 48,300 16.52 16.52 15.52 0 0 0
02/11/2009
16.52
 63,300 17.79 17.79 16.52 0 0 0
30/10/2009
17.79
 18,200 16.62 17.84 17.18 0 0 0
29/10/2009
16.62
 58,300 18.09 18.09 16.62 0 0 0
28/10/2009
18.09
 21,000 17.89 18.11 17.11 0 0 0
27/10/2009
17.89
 42,200 17.70 17.89 16.65 12,500 0 0
26/10/2009
17.70
 50,500 19.26 19.26 17.70 0 0 0
23/10/2009
19.26
 67,200 19.55 19.55 18.48 0 1,000 0
22/10/2009
19.55
 30,100 20.78 20.90 19.55 0 0 0
21/10/2009
20.78
 48,600 20.85 21.02 20.78 0 0 0
20/10/2009
20.85
 55,300 20.53 20.97 20.53 0 0 0
19/10/2009
20.53
 12,600 20.53 21.14 20.04 0 0 0
16/10/2009
20.53
 38,400 19.80 22.00 20.09 0 0 0
15/10/2009
19.80
 76,000 21.26 22.49 19.80 0 0 0
14/10/2009
21.26
 133,600 20.41 22.00 20.53 0 0 0
13/10/2009
20.41
 41,100 20.95 22.29 19.55 0 0 0
12/10/2009
20.95
 105,600 19.99 20.95 20.29 0 0 0
09/10/2009
19.99
 92,800 19.19 19.99 19.06 0 0 0
08/10/2009
19.19
 57,900 18.33 19.55 18.70 0 0 0
07/10/2009
18.33
 95,000 18.09 19.26 18.09 0 0 0
06/10/2009
18.09
 43,200 17.23 18.45 17.72 0 0 0
05/10/2009
17.23
 31,700 17.62 17.97 16.87 0 0 0
02/10/2009
17.62
 91,900 17.72 18.33 16.57 10,000 0 0
01/10/2009
17.72
 205,800 18.82 19.04 17.72 10,000 0 0
30/09/2009
18.82
 47,000 19.06 19.55 18.58 5,000 0 0
29/09/2009
19.06
 47,400 20.04 20.04 19.06 8,400 100 0
28/09/2009
20.04
 83,800 19.65 20.36 19.06 0 100 0
25/09/2009
19.65
 78,400 18.09 19.65 17.35 0 0 0
24/09/2009
18.09
 86,400 18.82 19.31 18.09 0 0 0
23/09/2009
18.82
 216,500 17.94 19.16 17.92 0 0 0
22/09/2009
17.94
 162,000 16.77 17.94 17.60 0 0 0
21/09/2009
16.77
 14,600 15.72 16.77 16.77 0 0 0
18/09/2009
15.72
 134,400 14.69 15.72 15.64 0 0 0
17/09/2009
14.69
 176,100 13.83 14.69 14.42 0 0 0
16/09/2009
13.83
 221,400 13.27 13.83 12.95 0 0 0
15/09/2009
13.27
 118,600 12.69 13.27 12.34 0 0 0
14/09/2009
12.69
 91,200 12.22 12.71 11.98 0 0 0
11/09/2009
12.22
 77,100 12.71 12.71 11.73 0 2,000 0
10/09/2009
12.71
 66,200 13.08 13.08 12.22 0 2,000 0
09/09/2009
13.08
 146,700 12.47 13.08 11.73 0 0 0
08/09/2009
12.47
 47,400 11.73 12.47 11.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |