CTCP Vimeco (vmc)

6.40
-0.10
(-1.54%)
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
(2024-08-20) 		-0.20 -2.99% 69,500 0 0
6.30
7
6.50
2 tháng
(2024-07-22) 		-0.40 -5.80% 127,600 0 0
6.10
7
6.50
3 tháng
(2024-06-21) 		-0.50 -7.14% 344,800 0 0
6.10
7.27
6.50
6 tháng
(2024-03-25) 		-0.95 -12.80% 629,800 0 0
6.10
7.55
6.50
12 tháng
(2023-09-25) 		-1.43 -18.07% 1,366,500 -56,000 -0.5
6.10
8.10
6.50
24 tháng
(2022-09-30) 		-3.75 -36.57% 4,745,732 -70,485 -0.6
5.54
10.25
6.50
36 tháng
(2021-10-05) 		-1.86 -22.22% 29,910,352 -47,685 0.7
5.54
23.03
6.50
60 tháng
(2019-10-16) 		-1.14 -14.91% 47,756,391 -264,385 -1.6
5.54
23.03
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
12.17
 259,200 12.01 12.40 12.01 0 0 0
25/11/2021
12.01
 271,666 11.55 12.01 11.48 0 0 0
24/11/2021
11.55
 111,070 11.10 11.78 11.40 0 0 0
23/11/2021
11.10
 101,530 10.71 11.25 9.87 0 0 0
22/11/2021
10.71
 165,601 11.63 11.94 10.56 0 0 0
19/11/2021
11.63
 175,430 12.24 12.40 11.10 0 0 0
18/11/2021
12.24
 167,881 12.17 12.63 11.48 0 0 0
17/11/2021
12.17
 99,252 12.40 12.40 11.55 0 0 0
16/11/2021
12.40
 243,818 11.78 12.86 11.78 0 10,000 -0.2
15/11/2021
11.78
 526,152 10.71 11.78 10.71 0 15,000 -0.2
12/11/2021
10.71
 109,810 10.48 10.71 10.41 0 0 0
11/11/2021
10.48
 132,221 10.25 10.71 10.02 0 0 0
10/11/2021
10.25
 81,400 10.02 10.56 9.72 0 700 -0.0
09/11/2021
10.02
 180,300 9.95 10.18 9.87 0 6,100 -0.1
08/11/2021
9.95
 63,146 9.87 10.56 9.95 0 0 0
05/11/2021
9.87
 40,170 9.95 9.95 9.64 0 0 0
04/11/2021
9.95
 29,031 9.95 10.02 9.41 0 0 0
03/11/2021
9.95
 52,550 10.48 10.64 9.57 0 0 0
02/11/2021
10.48
 169,360 9.95 10.64 9.79 0 0 0
01/11/2021
9.95
 175,285 9.49 10.10 9.49 0 5,000 -0.1
29/10/2021
9.49
 43,525 9.57 9.72 9.41 0 0 0
28/10/2021
9.57
 48,900 9.64 9.72 9.41 0 6,500 -0.1
27/10/2021
9.64
 111,400 9.41 9.64 9.34 0 0 0
26/10/2021
9.41
 31,600 9.49 9.49 9.18 0 2,000 -0.0
25/10/2021
9.49
 112,600 8.88 9.72 8.80 0 7,800 -0.1
22/10/2021
8.88
 36,000 8.65 8.88 8.65 0 0 0
21/10/2021
8.65
 13,600 8.65 8.72 8.57 0 0 0
20/10/2021
8.65
 19,500 8.65 8.80 8.65 0 0 0
19/10/2021
8.65
 49,400 8.57 8.65 8.49 100 0 0.0
18/10/2021
8.57
 47,900 8.72 8.72 8.57 0 0 0
15/10/2021
8.72
 64,400 8.88 8.88 8.57 800 0 0.0
14/10/2021: Cổ tức tiền mặt tỉ lệ: 5%
14/10/2021
8.88
 25,500 8.72 8.88 8.80 0 0 0
13/10/2021
8.72
 19,300 8.72 8.72 8.43 0 0 0
12/10/2021
8.72
 104,900 8.65 8.87 8.43 0 0 0
11/10/2021
8.65
 75,800 8.58 9.02 8.58 0 0 0
08/10/2021
8.58
 56,000 8.50 8.58 8.43 100 0 0.0
07/10/2021
8.50
 64,600 8.43 8.58 8.36 0 0 0
06/10/2021
8.43
 72,900 8.36 8.58 8.28 0 0 0
05/10/2021
8.36
 50,301 8.28 8.50 8.21 300 0 0.0
04/10/2021
8.28
 56,425 8.28 8.43 8.14 100 0 0.0
01/10/2021
8.28
 36,618 8.43 8.43 8.06 1,000 0 0.0
30/09/2021
8.43
 18,239 8.36 8.72 8.28 0 0 0
29/09/2021
8.36
 115,300 8.36 8.50 8.06 600 0 0.0
28/09/2021
8.36
 33,438 8.28 8.43 8.06 200 0 0.0
27/09/2021
8.28
 57,144 8.50 8.94 8.28 0 0 0
24/09/2021
8.50
 62,045 8.94 9.02 8.43 200 0 0.0
23/09/2021
8.94
 148,800 9.16 9.53 8.87 0 0 0
22/09/2021
9.16
 229,970 8.87 9.60 8.50 10,700 0 0.1
21/09/2021
8.87
 114,017 8.94 8.94 8.21 4,100 0 0.0
20/09/2021
8.94
 152,000 9.02 9.90 8.80 2,000 20,600 -0.2
17/09/2021
9.02
 492,788 8.21 9.02 8.21 0 0 0
16/09/2021
8.21
 203,000 8.06 8.43 8.06 0 0 0
15/09/2021
8.06
 121,100 7.99 8.28 7.84 0 0 0
14/09/2021
7.99
 52,470 7.99 8.06 7.70 0 0 0
13/09/2021
7.99
 141,668 7.70 8.06 7.70 0 0 0
10/09/2021
7.70
 9,800 7.70 7.70 7.62 0 0 0
09/09/2021
7.70
 21,300 7.84 7.84 7.62 0 0 0
08/09/2021
7.84
 14,721 7.84 7.84 7.70 0 0 0
07/09/2021
7.84
 110,532 7.70 7.84 7.70 0 0 0
06/09/2021
7.70
 22,334 7.77 7.84 7.62 0 0 0
01/09/2021
7.77
 46,000 7.84 7.99 7.70 3,200 0 0.0
31/08/2021
7.84
 21,992 7.70 7.84 7.70 0 100 -0.0
30/08/2021
7.70
 14,915 7.55 7.77 7.55 0 0 0
27/08/2021
7.55
 38,100 7.33 7.70 7.33 0 0 0
26/08/2021
7.33
 39,852 7.33 7.48 7.33 0 0 0
25/08/2021
7.33
 12,901 7.18 7.33 7.18 0 0 0
24/08/2021
7.18
 41,700 7.18 7.33 7.11 0 0 0
23/08/2021
7.18
 12,836 7.26 7.33 7.18 0 0 0
20/08/2021
7.26
 28,500 7.40 7.40 7.26 0 0 0
19/08/2021
7.40
 72,900 7.33 7.48 7.33 0 0 0
18/08/2021
7.33
 58,700 7.48 7.48 7.33 0 0 0
17/08/2021
7.48
 56,300 7.26 7.48 7.18 100 0 0.0
16/08/2021
7.26
 62,200 7.18 7.33 7.11 0 0 0
13/08/2021
7.18
 115,412 7.26 7.33 7.11 0 0 0
12/08/2021
7.26
 93,700 7.26 7.33 7.18 0 0 0
11/08/2021
7.26
 42,020 7.26 7.33 7.18 0 1,600 -0.0
10/08/2021
7.26
 13,757 7.11 7.26 7.11 0 0 0
09/08/2021
7.11
 17,610 7.11 7.18 7.11 0 0 0
06/08/2021
7.11
 25,200 7.04 7.18 7.11 0 0 0
05/08/2021
7.04
 17,400 7.18 7.18 6.89 0 0 0
04/08/2021
7.18
 30,200 7.18 7.18 6.89 0 0 0
03/08/2021
7.18
 43,200 7.04 7.18 6.96 0 0 0
02/08/2021
7.04
 33,400 7.04 7.11 6.82 0 0 0
30/07/2021
7.04
 22,400 7.04 7.18 7.04 0 0 0
29/07/2021
7.04
 5,800 7.04 7.04 6.89 0 1,700 -0.0
28/07/2021
7.04
 5,500 7.04 7.18 7.04 0 0 0
27/07/2021
7.04
 6,800 6.89 7.11 7.04 0 0 0
26/07/2021
6.89
 21,917 7.04 7.04 6.89 0 0 0
23/07/2021
7.04
 16,200 7.11 7.11 6.96 0 0 0
22/07/2021
7.11
 14,803 6.96 7.11 6.89 0 0 0
21/07/2021
6.96
 7,500 6.96 6.96 6.82 0 0 0
20/07/2021
6.96
 11,050 6.89 6.96 6.89 0 0 0
19/07/2021
6.89
 13,140 7.04 7.04 6.74 100 0 0.0
16/07/2021
7.04
 8,000 7.04 7.04 6.96 0 0 0
15/07/2021
7.04
 10,500 7.04 7.04 6.89 0 0 0
14/07/2021
7.04
 24,000 7.04 7.11 6.82 0 0 0
13/07/2021
7.04
 3,900 7.04 7.04 6.96 0 0 0
12/07/2021
7.04
 40,600 7.26 7.26 6.67 0 0 0
09/07/2021
7.26
 31,300 7.40 7.40 7.11 0 0 0
08/07/2021
7.40
 22,812 7.18 7.40 7.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |