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)
01/07/2022
10.25
 30,300 10.10 10.48 9.57 0 0 0
30/06/2022
10.10
 30,000 10.25 10.56 10.10 0 0 0
29/06/2022
10.25
 14,112 10.33 10.33 10.18 0 0 0
28/06/2022
10.33
 13,400 9.95 10.48 9.87 0 0 0
27/06/2022
9.95
 11,700 9.57 9.95 9.26 0 0 0
24/06/2022
9.57
 7,000 9.49 9.57 9.11 0 0 0
23/06/2022
9.49
 26,600 9.18 9.49 9.03 0 0 0
22/06/2022
9.18
 23,300 8.88 9.18 8.80 0 0 0
21/06/2022
8.88
 18,501 8.88 9.03 8.42 0 0 0
20/06/2022
8.88
 18,680 9.57 9.57 8.80 0 0 0
17/06/2022
9.57
 66,300 10.33 10.33 9.34 0 0 0
16/06/2022
10.33
 12,100 10.10 10.33 10.10 0 0 0
15/06/2022
10.10
 23,100 10.87 10.87 10.10 0 0 0
14/06/2022
10.87
 28,600 11.02 11.02 10.33 0 0 0
13/06/2022
11.02
 21,781 10.94 11.02 10.33 0 0 0
10/06/2022
10.94
 16,500 11.10 11.10 10.71 0 0 0
09/06/2022
11.10
 9,900 11.17 11.17 10.87 0 0 0
08/06/2022
11.17
 19,900 10.94 11.17 10.71 0 0 0
07/06/2022
10.94
 9,900 11.17 11.17 10.64 0 0 0
06/06/2022
11.17
 10,002 11.33 11.40 11.17 0 0 0
03/06/2022
11.33
 21,900 11.25 11.40 11.02 0 0 0
02/06/2022
11.25
 22,900 11.48 11.71 11.25 0 0 0
01/06/2022
11.48
 17,125 11.55 11.63 11.33 0 0 0
31/05/2022
11.55
 12,402 11.55 11.63 11.40 0 0 0
30/05/2022
11.55
 17,300 11.55 11.63 11.40 0 0 0
27/05/2022
11.55
 20,900 11.40 11.63 11.33 0 0 0
26/05/2022
11.40
 3,000 11.48 11.48 11.33 0 0 0
25/05/2022
11.48
 13,800 11.02 11.63 11.02 0 0 0
24/05/2022
11.02
 7,900 11.48 11.48 11.02 0 0 0
23/05/2022
11.48
 2,700 11.71 11.71 11.48 0 0 0
20/05/2022
11.71
 15,100 11.71 11.86 11.63 0 0 0
19/05/2022
11.71
 4,800 11.48 11.78 11.17 0 0 0
18/05/2022
11.48
 23,900 11.86 11.86 11.48 0 0 0
17/05/2022
11.86
 17,702 11.17 11.86 11.17 0 0 0
16/05/2022
11.17
 38,758 11.33 11.71 11.17 0 0 0
13/05/2022
11.33
 23,600 11.55 11.78 10.64 0 0 0
12/05/2022
11.55
 12,600 12.17 12.24 11.55 0 0 0
11/05/2022
12.17
 19,480 12.17 12.40 11.94 0 0 0
10/05/2022
12.17
 16,220 12.09 12.17 11.63 0 0 0
09/05/2022
12.09
 40,800 13.39 13.39 12.09 0 0 0
06/05/2022
13.39
 21,800 13.77 13.77 13.39 0 0 0
05/05/2022
13.77
 9,539 13.77 14.00 13.77 0 0 0
04/05/2022
13.77
 13,900 13.93 13.93 13.54 0 0 0
29/04/2022
13.93
 34,200 13.70 13.93 13.39 0 0 0
28/04/2022
13.70
 35,400 13.54 14.00 13.54 0 0 0
27/04/2022
13.54
 17,700 12.93 13.54 12.70 0 0 0
26/04/2022
12.93
 67,600 11.78 12.93 11.33 0 0 0
25/04/2022
11.78
 31,000 12.63 12.86 11.78 0 0 0
22/04/2022
12.63
 63,100 12.24 13.47 12.24 0 0 0
21/04/2022
12.24
 75,600 13.24 13.24 12.09 0 0 0
20/04/2022
13.24
 78,700 13.70 13.85 13.24 0 0 0
19/04/2022
13.70
 80,200 14.69 14.77 13.70 0 0 0
18/04/2022
14.69
 162,300 15.99 15.99 14.46 0 0 0
15/04/2022
15.99
 30,900 16.61 16.61 15.99 0 0 0
14/04/2022
16.61
 11,700 16.38 16.61 16.22 0 0 0
13/04/2022
16.38
 17,710 15.99 16.38 15.92 0 0 0
12/04/2022
15.99
 60,610 16.99 17.22 15.99 0 0 0
08/04/2022
16.99
 90,900 17.83 17.98 16.84 0 0 0
07/04/2022
17.83
 57,609 18.37 18.37 17.83 100 0 0.0
06/04/2022
18.37
 112,701 18.75 18.75 18.06 0 0 0
05/04/2022
18.75
 29,300 18.75 19.13 18.67 0 0 0
04/04/2022
18.75
 38,060 18.37 19.13 18.67 0 0 0
01/04/2022
18.37
 45,300 18.29 18.44 18.06 0 0 0
31/03/2022
18.29
 87,501 18.82 18.90 18.06 100 0 0.0
30/03/2022
18.82
 159,602 19.36 19.44 18.82 0 0 0
29/03/2022
19.36
 66,921 19.28 19.44 19.28 0 0 0
28/03/2022
19.28
 132,200 19.59 19.59 19.13 0 0 0
25/03/2022
19.59
 191,648 19.21 19.90 19.13 0 0 0
24/03/2022
19.21
 149,810 19.59 19.90 19.21 10,900 0 0.3
23/03/2022
19.59
 50,201 19.74 19.74 19.44 0 0 0
22/03/2022
19.74
 92,435 19.74 20.28 19.51 0 0 0
21/03/2022
19.74
 74,900 19.51 19.90 19.51 0 0 0
18/03/2022
19.51
 61,204 19.90 19.90 19.51 10,000 0 0.3
17/03/2022
19.90
 104,644 19.90 20.43 19.82 2,000 0 0.1
16/03/2022
19.90
 61,700 19.74 20.05 19.28 0 0 0
15/03/2022
19.74
 78,117 19.21 19.90 19.21 0 0 0
14/03/2022
19.21
 112,200 19.90 19.90 19.05 0 0 0
11/03/2022
19.90
 49,200 19.90 20.28 19.59 0 0 0
10/03/2022
19.90
 61,270 19.44 19.90 19.44 0 0 0
09/03/2022
19.44
 86,800 20.20 20.20 19.44 0 0 0
08/03/2022
20.20
 132,800 20.51 20.51 19.90 0 0 0
07/03/2022
20.51
 90,608 20.51 20.81 20.05 0 0 0
04/03/2022
20.51
 105,500 20.58 20.66 20.05 0 0 0
03/03/2022
20.58
 168,701 21.20 21.20 19.51 10,000 0 0.3
02/03/2022
21.20
 72,200 21.27 21.27 20.74 0 0 0
01/03/2022
21.27
 121,800 21.58 21.58 20.89 15,000 0 0.4
28/02/2022
21.58
 200,437 20.74 21.81 20.89 0 0 0
25/02/2022
20.74
 192,804 20.43 20.89 20.28 20,000 0 0.5
24/02/2022
20.43
 166,803 20.43 20.97 19.90 0 100 -0.0
23/02/2022
20.43
 69,695 20.36 20.58 20.05 0 0 0
22/02/2022
20.36
 133,537 20.36 20.51 19.67 0 100 -0.0
21/02/2022
20.36
 130,895 20.05 20.58 20.05 0 0 0
18/02/2022
20.05
 202,800 19.51 20.66 19.36 0 0 0
17/02/2022
19.51
 102,717 19.21 19.51 19.13 0 0 0
16/02/2022
19.21
 161,520 19.13 19.90 18.90 0 0 0
15/02/2022
19.13
 65,223 18.98 19.13 18.67 0 0 0
14/02/2022
18.98
 208,950 19.05 19.51 18.67 0 0 0
11/02/2022
19.05
 232,173 19.05 19.97 18.67 0 0 0
10/02/2022
19.05
 79,311 19.13 19.13 18.37 0 0 0
09/02/2022
19.13
 252,508 18.98 20.74 18.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |