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)
23/01/2008
14.60
 10,800 15.15 15.15 14.07 0 0 0
22/01/2008
15.15
 17,700 15.35 15.35 14.87 0 0 0
21/01/2008
15.35
 2,600 15.79 15.79 15.28 0 0 0
18/01/2008
15.79
 16,500 15.56 16.36 15.10 0 0 0
17/01/2008
15.56
 15,600 15.70 16.89 14.87 0 0 0
16/01/2008
15.70
 10,300 14.30 15.70 14.87 0 0 0
15/01/2008
14.30
 23,900 15.22 15.22 13.96 0 0 0
14/01/2008
15.22
 24,700 16.24 16.24 15.10 0 0 0
11/01/2008
16.24
 12,300 16.59 16.82 16.24 0 0 0
10/01/2008
16.59
 36,900 17.16 17.16 15.74 0 0 0
09/01/2008
17.16
 7,100 17.16 17.50 17.16 0 0 0
08/01/2008
17.16
 11,500 17.16 17.85 17.05 0 0 0
07/01/2008
17.16
 7,700 17.87 17.87 16.70 0 0 0
04/01/2008
17.87
 6,300 17.98 17.98 17.85 0 0 0
03/01/2008
17.98
 2,500 18.14 18.30 17.85 0 0 0
02/01/2008
18.14
 10,700 18.14 18.35 18.14 0 0 0
28/12/2007
18.14
 6,700 18.30 18.30 18.05 0 0 0
27/12/2007
18.30
 5,200 18.24 18.40 18.19 0 0 0
26/12/2007
18.24
 6,100 18.30 18.51 18.07 0 0 0
25/12/2007
18.30
 3,100 18.30 18.30 18.07 0 0 0
24/12/2007
18.30
 3,600 18.10 19.01 18.07 1,000 0 0
21/12/2007
18.10
 13,500 18.10 18.76 18.10 0 0 0
20/12/2007
18.10
 10,500 18.76 18.81 17.87 0 0 0
19/12/2007
18.76
 17,100 18.19 19.10 18.53 0 0 0
18/12/2007
18.19
 13,400 17.91 18.28 17.85 0 0 0
17/12/2007
17.91
 14,700 18.30 18.30 17.85 0 0 0
14/12/2007
18.30
 17,100 18.53 18.53 18.01 0 0 0
13/12/2007
18.53
 12,300 18.76 18.76 18.40 0 0 0
12/12/2007
18.76
 12,500 18.69 19.22 18.42 0 0 0
11/12/2007
18.69
 23,600 19.10 19.10 18.53 0 8,300 0
10/12/2007
19.10
 13,700 19.45 19.45 18.88 0 0 0
07/12/2007
19.45
 19,100 19.63 20.13 19.45 2,000 0 0
06/12/2007
19.63
 19,700 19.65 19.88 19.40 0 0 0
05/12/2007
19.65
 19,400 19.95 20.41 19.10 0 0 0
04/12/2007
19.95
 49,600 19.22 20.59 19.22 8,300 0 0
03/12/2007
19.22
 25,700 18.99 19.22 18.76 0 0 0
30/11/2007
18.99
 10,200 18.99 19.04 18.78 0 0 0
29/11/2007
18.99
 14,000 18.60 19.22 18.88 0 0 0
28/11/2007
18.60
 22,000 18.99 19.22 18.60 0 0 0
27/11/2007
18.99
 26,300 18.99 19.45 18.88 5,000 5,000 0
26/11/2007
18.99
 27,200 18.42 18.99 18.53 0 0 0
23/11/2007
18.42
 20,900 18.30 18.58 18.19 0 0 0
22/11/2007
18.30
 21,300 18.53 19.10 18.30 0 0 0
21/11/2007
18.53
 23,900 18.94 18.94 18.07 0 600 0
20/11/2007
18.94
 8,500 19.26 19.26 18.65 0 0 0
19/11/2007
19.26
 26,300 19.22 19.26 18.76 1,000 0 0
16/11/2007
19.22
 47,200 19.36 19.36 18.30 0 0 0
15/11/2007
19.36
 35,100 19.56 20.59 18.30 1,000 0 0
14/11/2007
19.56
 25,400 17.73 19.56 18.07 0 0 0
13/11/2007
17.73
 69,600 19.22 19.22 17.53 10,000 400 0
12/11/2007
19.22
 46,800 20.48 20.48 18.78 10,000 300 0
09/11/2007
20.48
 70,400 21.90 21.90 19.86 0 0 0
08/11/2007
21.90
 22,400 22.88 22.88 21.85 0 0 0
07/11/2007
22.88
 52,400 22.19 24.02 22.42 0 0 0
06/11/2007
22.19
 43,400 23.54 23.54 21.74 0 0 0
05/11/2007
23.54
 69,100 24.16 25.17 22.42 1,600 0 0
02/11/2007
24.16
 224,800 22.03 24.16 22.42 20,000 0 0
01/11/2007
22.03
 39,000 20.25 22.03 20.07 0 2,500 0
31/10/2007
20.25
 31,000 21.16 21.16 19.49 0 500 0
30/10/2007
21.16
 82,700 21.74 22.88 21.05 0 0 0
29/10/2007
21.74
 136,500 22.06 24.25 19.91 700 0 0
26/10/2007
22.06
 92,600 20.07 22.06 22.06 0 0 0
25/10/2007
20.07
 47,600 19.01 20.07 20.07 0 0 0
24/10/2007
19.01
 82,200 17.37 19.01 17.16 0 300 0
23/10/2007
17.37
 22,800 17.62 18.30 16.47 0 0 0
22/10/2007
17.62
 47,100 17.91 18.28 16.24 0 0 0
19/10/2007
17.91
 27,500 16.29 17.91 16.68 0 0 0
18/10/2007
16.29
 34,100 17.27 17.27 16.13 0 0 0
17/10/2007
17.27
 30,800 18.99 19.45 17.16 0 0 0
16/10/2007
18.99
 85,500 18.28 19.88 18.53 0 0 0
15/10/2007
18.28
 131,100 16.63 18.28 17.39 0 0 0
12/10/2007
16.63
 13,900 15.12 16.63 16.63 0 0 0
11/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
11/10/2007
15.12
 9,100 21.00 21.00 15.12 0 0 0
10/10/2007
21.00
 100,500 20.06 21.46 19.69 300 0 0
09/10/2007
20.06
 34,600 20.28 20.33 19.42 0 0 0
08/10/2007
20.28
 54,500 20.10 21.68 19.87 0 0 0
05/10/2007
20.10
 55,500 19.99 20.55 19.65 500 0 0
04/10/2007
19.99
 77,200 20.10 20.33 19.76 200 0 0
03/10/2007
20.10
 29,000 20.44 20.66 18.97 2,200 0 0
02/10/2007
20.44
 39,500 20.76 22.13 20.33 0 0 0
01/10/2007
20.76
 58,600 18.86 20.76 18.97 0 0 0
28/09/2007
18.86
 35,900 17.84 19.20 18.52 2,000 0 0
27/09/2007
17.84
 72,200 17.75 19.51 17.05 0 0 0
26/09/2007
17.75
 12,500 16.15 17.75 17.75 0 0 0
25/09/2007
16.15
 16,500 14.79 16.15 16.15 0 0 0
24/09/2007
14.79
 12,400 14.34 14.91 14.34 2,700 0 0
21/09/2007
14.34
 11,300 14.91 15.18 14.23 0 0 0
20/09/2007
14.91
 24,700 14.68 15.81 14.82 3,000 0 0
19/09/2007
14.68
 17,900 13.55 14.82 14.12 0 0 0
18/09/2007
13.55
 10,300 13.32 13.55 13.39 0 0 0
17/09/2007
13.32
 7,000 12.65 13.55 13.32 0 0 0
14/09/2007
12.65
 7,400 13.66 13.78 12.65 0 0 0
13/09/2007
13.66
 9,000 13.66 14.23 13.55 0 0 0
12/09/2007
13.66
 13,600 13.10 14.00 13.10 0 0 0
11/09/2007
13.10
 1,900 13.32 13.32 12.99 0 0 0
10/09/2007
13.32
 2,400 12.87 13.32 12.87 0 0 0
07/09/2007
12.87
 5,200 12.87 13.55 12.87 0 0 0
06/09/2007
12.87
 3,700 12.87 12.90 12.87 0 0 0
05/09/2007
12.87
 4,000 13.32 13.55 12.65 0 0 0
04/09/2007
13.32
 1,700 13.78 13.78 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |