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)
08/02/2022
18.98
 303,524 17.29 18.98 18.21 0 0 0
07/02/2022
17.29
 178,827 15.76 17.29 15.84 0 100 -0.0
28/01/2022
15.76
 112,900 14.54 15.99 14.54 0 0 0
27/01/2022
14.54
 48,400 14.69 14.85 14.31 0 0 0
26/01/2022
14.69
 38,901 14.46 14.69 14.46 0 0 0
25/01/2022
14.46
 96,200 14.39 14.46 13.77 0 0 0
24/01/2022
14.39
 91,402 15.46 15.46 14.39 0 0 0
21/01/2022
15.46
 123,801 15.53 15.69 15.23 0 0 0
20/01/2022
15.53
 102,500 14.46 15.69 13.70 0 0 0
19/01/2022
14.46
 275,500 15.30 15.30 13.77 100 0 0.0
18/01/2022
15.30
 170,100 15.99 16.07 14.46 0 3,200 -0.1
17/01/2022
15.99
 207,250 17.52 17.52 15.84 0 0 0
14/01/2022
17.52
 64,891 17.60 17.68 16.45 0 0 0
13/01/2022
17.60
 101,690 18.37 18.37 16.61 0 0 0
12/01/2022
18.37
 284,900 17.45 18.37 15.84 100 0 0.0
11/01/2022
17.45
 589,449 19.36 19.59 17.45 0 0 0
10/01/2022
19.36
 284,100 20.74 20.74 19.13 0 0 0
07/01/2022
20.74
 145,004 20.66 21.04 20.20 0 0 0
06/01/2022
20.66
 145,200 21.04 21.27 20.66 0 0 0
05/01/2022
21.04
 269,100 21.04 22.12 20.51 0 0 0
04/01/2022
21.04
 73,434 21.35 21.43 20.66 0 37 -0.0
31/12/2021
21.35
 282,048 20.66 21.43 19.82 0 0 0
30/12/2021
20.66
 264,400 21.66 21.66 20.58 0 0 0
29/12/2021
21.66
 203,000 22.50 22.50 21.43 0 0 0
28/12/2021
22.50
 179,617 22.50 22.88 22.27 0 0 0
27/12/2021
22.50
 127,387 23.03 23.26 22.50 0 0 0
24/12/2021
23.03
 299,000 22.96 24.03 22.50 0 0 0
23/12/2021
22.96
 481,858 22.27 24.49 21.58 0 0 0
22/12/2021
22.27
 280,904 22.50 22.57 22.04 0 0 0
21/12/2021
22.50
 437,959 22.12 23.65 22.19 0 0 0
20/12/2021
22.12
 899,998 20.13 22.12 20.13 30 200 -0.0
17/12/2021
20.13
 569,705 19.36 20.43 19.05 7 0 0.0
16/12/2021
19.36
 182,409 19.44 19.97 18.90 0 0 0
15/12/2021
19.44
 145,100 20.20 20.20 19.36 0 0 0
14/12/2021
20.20
 267,821 20.28 20.66 19.90 0 0 0
13/12/2021
20.28
 426,032 19.67 21.12 18.75 10,100 100 0.3
10/12/2021
19.67
 733,109 18.29 20.05 19.05 200 0 0.0
09/12/2021
18.29
 380,572 16.68 18.29 17.22 0 500 -0.0
08/12/2021
16.68
 466,126 15.23 16.68 15.30 400 0 0.0
07/12/2021
15.23
 410,357 15.92 16.45 14.85 0 0 0
06/12/2021
15.92
 472,669 17.68 17.68 15.92 0 0 0
03/12/2021
17.68
 223,795 17.68 19.13 16.76 0 600 -0.0
02/12/2021
17.68
 595,185 16.07 17.68 16.68 500 0 0.0
01/12/2021
16.07
 734,289 14.62 16.07 15.15 0 0 0
30/11/2021
14.62
 223,350 13.31 14.62 14.62 0 0 0
29/11/2021
13.31
 451,442 12.17 13.31 12.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |