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)
22/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
21/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
18/11/2022
5.54
 67,694 5.54 5.62 5.21 0 0 0
17/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
16/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
15/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
14/11/2022
5.54
 0 5.54 5.54 5.54 0 0 0
11/11/2022
5.54
 32,200 6.12 6.36 5.54 0 0 0
10/11/2022
6.12
 0 6.12 6.12 6.12 0 0 0
09/11/2022
6.12
 0 6.12 6.12 6.12 0 0 0
08/11/2022
6.12
 0 6.12 6.12 6.12 0 0 0
07/11/2022
6.12
 0 6.12 6.12 6.12 0 0 0
04/11/2022
6.12
 71,889 6.61 6.61 5.95 0 0 0
03/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
02/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
01/11/2022
6.61
 0 6.61 6.61 6.61 0 0 0
31/10/2022
6.61
 0 6.61 6.61 6.61 0 0 0
28/10/2022
6.61
 9,200 7.11 7.19 6.61 0 0 0
27/10/2022
7.11
 13,361 6.53 7.11 6.45 0 0 0
26/10/2022
6.53
 6,108 6.53 6.69 6.53 0 0 0
25/10/2022
6.53
 62,559 6.78 6.78 6.12 0 0 0
24/10/2022
6.78
 85,725 7.52 7.77 6.78 0 0 0
21/10/2022
7.52
 27,132 8.02 8.02 7.27 0 0 0
20/10/2022
8.02
 18,130 8.18 8.18 7.77 0 0 0
19/10/2022
8.18
 2,300 8.18 8.18 7.93 0 0 0
18/10/2022
8.18
 25,102 8.02 8.18 7.60 0 0 0
17/10/2022
8.02
 7,901 8.02 8.18 7.93 0 0 0
14/10/2022
8.02
 22,202 7.93 8.26 8.02 0 2 -0.0
13/10/2022
7.93
 29,800 8.02 8.26 7.85 0 0 0
12/10/2022
8.02
 22,147 8.26 8.26 7.77 0 0 0
11/10/2022
8.26
 8,100 8.35 8.68 7.85 0 0 0
10/10/2022
8.35
 11,400 8.26 8.93 8.26 0 0 0
07/10/2022
8.26
 41,100 9.09 9.09 8.18 0 0 0
06/10/2022
9.09
 27,000 9.59 9.59 9.09 0 0 0
05/10/2022
9.59
 50,770 9.50 9.75 9.01 0 0 0
04/10/2022
9.50
 7,002 10 10 9.50 0 0 0
03/10/2022
10
 10,902 10.25 10.25 9.34 0 0 0
30/09/2022
10.25
 13,722 10.33 10.33 9.34 0 0 0
29/09/2022
10.33
 11,018 10.25 10.41 10.08 0 0 0
28/09/2022
10.25
 15,604 10.08 10.25 9.92 0 0 0
27/09/2022
10.08
 17,400 10.08 10.25 9.92 0 0 0
26/09/2022
10.08
 18,829 10.41 10.58 10.08 0 0 0
23/09/2022
10.41
 17,900 10.58 10.58 10.33 0 0 0
22/09/2022
10.58
 27,028 10.58 10.58 9.59 0 0 0
21/09/2022
10.58
 17,627 10.74 10.99 10.58 0 0 0
20/09/2022
10.74
 22,600 10.66 10.83 10.50 0 0 0
19/09/2022
10.66
 46,011 10.50 10.83 10.33 0 0 0
16/09/2022
10.50
 13,143 10.33 10.50 9.92 0 0 0
15/09/2022
10.33
 7,659 10.58 10.58 10.33 0 0 0
14/09/2022
10.58
 8,300 10.41 10.74 10.33 0 0 0
13/09/2022
10.41
 15,080 10.33 10.41 10.33 0 0 0
12/09/2022
10.33
 12,617 10.41 10.41 10.33 0 0 0
09/09/2022
10.41
 7,100 10.58 10.58 10.41 0 0 0
08/09/2022
10.58
 719 10.58 10.58 10.41 0 0 0
07/09/2022
10.58
 14,300 10.74 10.74 10.58 0 0 0
06/09/2022
10.74
 11,500 10.66 10.74 10.58 0 0 0
05/09/2022
10.66
 12,400 10.74 10.74 10.58 0 0 0
31/08/2022
10.74
 7,000 10.50 10.83 10.66 0 0 0
30/08/2022
10.50
 5,800 10.74 10.74 10.41 0 0 0
29/08/2022
10.74
 20,400 10.91 10.91 10.33 0 0 0
26/08/2022
10.91
 17,400 10.91 10.91 10.58 0 0 0
25/08/2022
10.91
 8,900 10.58 10.99 10.74 0 0 0
24/08/2022
10.58
 7,500 10.83 10.91 10.58 0 0 0
23/08/2022
10.83
 500 10.66 10.91 10.66 0 0 0
22/08/2022
10.66
 1,800 10.66 10.83 10.66 0 0 0
19/08/2022
10.66
 24,008 10.99 11.07 10.66 0 0 0
18/08/2022
10.99
 6,936 10.99 10.99 10.74 0 0 0
17/08/2022
10.99
 8,200 10.99 11.07 10.99 0 0 0
16/08/2022
10.99
 26,500 10.74 10.99 10.50 0 0 0
15/08/2022
10.74
 23,500 10.66 10.83 10.17 0 0 0
12/08/2022
10.66
 6,636 10.50 10.74 10.66 0 0 0
11/08/2022
10.50
 7,400 10.50 10.74 10.50 0 0 0
10/08/2022
10.50
 16,900 10.83 10.99 10.50 0 0 0
09/08/2022
10.83
 56,400 10.91 11.16 9.83 0 0 0
08/08/2022
10.91
 13,400 10.99 10.99 10.83 0 0 0
05/08/2022
10.99
 2,200 10.91 11.16 10.91 0 0 0
04/08/2022
10.91
 59,100 11.07 11.24 10.91 0 0 0
03/08/2022
11.07
 16,400 10.91 11.24 10.91 0 0 0
02/08/2022
10.91
 55,100 11.16 11.24 10.83 0 0 0
01/08/2022
11.16
 34,500 11.24 11.24 10.99 0 0 0
29/07/2022
11.24
 19,200 11.16 11.40 10.91 0 0 0
28/07/2022
11.16
 6,100 11.16 11.16 10.91 0 0 0
27/07/2022
11.16
 31,300 11.40 11.40 10.74 0 0 0
26/07/2022
11.40
 16,600 11.16 11.40 10.83 0 0 0
25/07/2022
11.16
 5,700 11.16 11.16 11.07 0 0 0
22/07/2022
11.16
 8,600 11.57 11.57 11.16 0 0 0
21/07/2022
11.57
 31,600 11.57 11.74 11.32 0 0 0
20/07/2022
11.57
 3,908 11.57 11.57 11.49 0 0 0
19/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/07/2022
11.57
 27,600 10.71 11.74 10.91 0 0 0
18/07/2022
10.71
 24,700 10.48 10.87 10.56 0 0 0
15/07/2022
10.48
 3,800 10.41 10.56 10.41 0 0 0
14/07/2022
10.41
 13,366 10.41 10.56 10.41 0 0 0
13/07/2022
10.41
 15,500 10.41 10.48 10.18 0 0 0
12/07/2022
10.41
 24,800 10.18 10.41 10.10 0 0 0
11/07/2022
10.18
 22,100 10.41 10.41 10.18 0 0 0
08/07/2022
10.41
 24,900 10.33 10.48 9.95 0 0 0
07/07/2022
10.33
 16,000 10.10 10.33 10.02 0 0 0
06/07/2022
10.10
 2,400 10.25 10.25 10.10 0 0 0
05/07/2022
10.25
 20,100 10.48 10.48 10.02 0 0 0
04/07/2022
10.48
 13,100 10.25 10.48 10.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |