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)
18/10/2024
5.73
 3,317 5.55 6 5.55 0 0 0
17/10/2024
5.55
 6,100 5.64 5.73 5.45 0 0 0
16/10/2024
5.82
 4,016 5.64 5.82 5.64 0 0 0
15/10/2024
6.18
 14,736 5.82 6.18 5.64 0 0 0
14/10/2024
6
 195 6 6 6 0 0 0
11/10/2024
6
 400 6 6 5.91 0 0 0
10/10/2024
6
 300 5.91 6 5.91 0 0 0
09/10/2024
6
 917 6.09 6.09 6 0 0 0
08/10/2024
6.18
 46,301 5.82 6.18 5.82 0 0 0
07/10/2024
6
 90 6 6 6 0 0 0
04/10/2024
6
 2,300 5.91 6 5.82 0 0 0
03/10/2024
6.18
 211 5.82 6.18 5.82 0 0 0
02/10/2024
6
 230 6.18 6.18 6 0 0 0
01/10/2024
6
 3,703 5.82 6.18 5.82 0 0 0
30/09/2024
5.82
 117 5.82 5.82 5.82 0 0 0
27/09/2024
6.18
 207 6.18 6.18 6.18 0 0 0
26/09/2024
5.82
 660 5.91 5.91 5.82 0 0 0
25/09/2024
6
 31,566 5.73 6 5.73 0 0 0
24/09/2024
6
 1,900 6 6 6 0 0 0
23/09/2024
6
 106 6 6 6 0 0 0
20/09/2024
5.91
 2,538 5.82 5.91 5.82 0 0 0
19/09/2024
5.91
 1,500 5.73 5.91 5.73 0 0 0
18/09/2024
5.73
 4,080 5.82 5.82 5.73 0 0 0
17/09/2024
5.82
 7,721 5.45 5.91 5.27 0 0 0
16/09/2024
5.82
 3,700 5.82 6 5.82 0 0 0
13/09/2024
5.82
 1,620 5.91 5.91 5.82 0 0 0
12/09/2024
5.82
 1,291 5.82 5.82 5.82 0 0 0
11/09/2024
6.09
 526 5.73 6.09 5.73 0 0 0
10/09/2024
5.82
 1,700 5.82 5.91 5.82 0 0 0
09/09/2024
6
 1,948 6.09 6.09 6 0 0 0
06/09/2024
6.09
 700 5.82 6.09 5.82 0 0 0
05/09/2024
5.91
 4,900 5.91 5.91 5.91 0 0 0
04/09/2024
5.82
 8,200 6.18 6.18 5.82 0 0 0
03/09/2024
7.55
 3,244 7.45 7.55 7.45 0 0 0
02/09/2024
7.45
 16,010 7.36 7.45 7.27 0 0 0
30/08/2024
6.18
 200 5.91 6.18 5.91 0 0 0
29/08/2024
6.27
 702 5.91 6.27 5.91 0 0 0
28/08/2024
6
 1,200 6.09 6.09 5.91 0 0 0
27/08/2024
6.09
 4,353 6 6.09 6 0 0 0
26/08/2024
6
 924 6 6 6 0 0 0
23/08/2024
6.36
 3,406 6.36 6.36 6.09 0 0 0
22/08/2024
6.36
 4,107 6.18 6.36 6.18 0 0 0
21/08/2024
5.91
 9,346 6.09 6.09 5.82 0 0 0
20/08/2024
6.09
 8,019 6.55 6.55 6.09 0 0 0
19/08/2024
6.09
 634 6.09 6.09 6 0 0 0
16/08/2024
6.09
 5,505 5.64 6.09 5.64 0 0 0
15/08/2024
5.55
 2,531 5.73 5.73 5.55 0 0 0
14/08/2024
5.73
 1,140 6 6 5.73 0 0 0
13/08/2024
5.64
 614 5.64 5.64 5.64 0 0 0
12/08/2024
5.64
 11,600 5.64 5.73 5.55 0 0 0
09/08/2024
5.64
 600 5.82 5.82 5.64 0 0 0
08/08/2024
5.91
 17,502 5.91 5.91 5.91 0 0 0
07/08/2024
5.91
 2,644 5.73 5.91 5.45 0 0 0
06/08/2024
5.91
 1,800 6 6 5.55 0 0 0
05/08/2024
6
 1,302 6 6 6 0 0 0
02/08/2024
6.09
 26 6.09 6.09 6.09 0 0 0
01/08/2024
6.09
 400 6.09 6.09 6.09 0 0 0
31/07/2024
6.18
 3,800 6.27 6.36 6.09 0 0 0
30/07/2024
6.27
 100 6.27 6.27 6.27 0 0 0
29/07/2024
6.27
 200 6.27 6.27 6.27 0 0 0
26/07/2024
6.18
 700 6.18 6.18 6.18 0 0 0
25/07/2024
6.18
 1,500 6.18 6.18 6.18 0 0 0
24/07/2024
6.27
 4,577 6.18 6.27 6.18 0 0 0
23/07/2024
6.27
 801 6.27 6.27 6.27 0 0 0
22/07/2024
6.27
 620 6.36 6.45 6.27 0 0 0
19/07/2024
6.27
 1,300 6.27 6.27 6.27 0 0 0
18/07/2024
6.27
 7,795 6.45 6.45 6.18 0 0 0
17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/07/2024
6.45
 2,377 6.45 6.45 6.36 0 0 0
16/07/2024
6.45
 8,580 6.28 6.53 6.28 0 0 0
15/07/2024
6.28
 44,820 6.61 6.61 6.28 0 0 0
12/07/2024
6.61
 3,205 6.61 6.61 6.45 0 0 0
11/07/2024
6.61
 12,979 6.45 6.61 6.45 0 0 0
10/07/2024
6.28
 8,300 6.36 6.45 6.28 0 0 0
09/07/2024
6.28
 13,359 6.36 6.45 6.28 0 0 0
08/07/2024
6.28
 6,100 6.28 6.53 6.03 0 0 0
05/07/2024
6.28
 33,576 6.45 6.45 6.20 0 0 0
04/07/2024
6.61
 34,116 6.45 6.61 6.45 0 0 0
03/07/2024
6.94
 3,158 6.86 6.94 6.78 0 0 0
02/07/2024
6.36
 100 6.36 6.36 6.36 0 0 0
01/07/2024
6.45
 6,226 6.45 6.53 6.28 0 0 0
28/06/2024
6.53
 3,389 6.36 6.53 6.28 0 0 0
27/06/2024
6.36
 8,000 6.45 6.45 6.36 0 0 0
26/06/2024
6.45
 5,100 6.45 6.45 6.45 0 0 0
25/06/2024
6.45
 7,920 6.45 6.45 6.36 0 0 0
24/06/2024
6.45
 1,226 6.45 6.45 6.45 0 0 0
21/06/2024
6.36
 9,699 6.36 6.45 6.20 0 0 0
20/06/2024
6.36
 1 6.36 6.36 6.36 0 0 0
19/06/2024
6.36
 1,000 6.36 6.36 6.36 0 0 0
18/06/2024
6.36
 5,500 6.45 6.45 6.36 0 0 0
17/06/2024
6.45
 8,073 6.36 6.45 6.28 0 0 0
14/06/2024
6.36
 9,023 6.28 6.36 6.20 0 0 0
13/06/2024
6.36
 17,960 6.36 6.45 6.36 0 0 0
12/06/2024
6.36
 6,033 6.28 6.36 6.28 0 0 0
11/06/2024
4.63
 200 4.63 4.63 4.63 0 0 0
10/06/2024
6.45
 4,800 6.28 6.45 6.28 0 0 0
07/06/2024
6.28
 9,698 6.28 6.28 6.28 0 0 0
06/06/2024
6.36
 3,899 6.36 6.36 6.28 0 0 0
05/06/2024
6.28
 9,820 6.28 6.28 6.20 0 0 0
04/06/2024
6.28
 5,087 6.28 6.28 6.28 0 0 0
03/06/2024
6.36
 2,200 6.36 6.36 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |