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)
25/08/2023
2.93
 100 2.93 2.93 2.93 0 0 0
24/08/2023
7.96
 7,173 7.81 7.96 7.81 0 0 0
23/08/2023
7.81
 8,029 7.89 7.89 7.81 0 0 0
22/08/2023
7.89
 3,245 7.81 7.89 7.66 0 0 0
21/08/2023
7.81
 3,244 7.96 7.96 7.81 0 0 0
18/08/2023
7.96
 9,000 8.26 8.26 7.96 0 0 0
17/08/2023
8.26
 1,804 8.26 8.34 8.26 0 0 0
16/08/2023
8.34
 14,619 8.19 8.34 8.04 0 0 0
15/08/2023
8.19
 17,319 8.26 8.26 7.89 0 0 0
14/08/2023
8.34
 34,555 8.26 8.34 8.19 0 0 0
11/08/2023
8.26
 29,400 8.49 8.49 8.19 0 0 0
10/08/2023
8.49
 21,800 8.49 8.49 8.26 0 0 0
09/08/2023
8.49
 13,151 8.49 8.56 8.26 0 0 0
08/08/2023
8.49
 42,608 8.49 8.49 8.26 0 0 0
07/08/2023
8.41
 19,802 8.64 8.64 8.26 0 0 0
04/08/2023
8.41
 57,710 8.49 8.49 8.11 0 100 0.0
03/08/2023
8.41
 52,560 8.56 8.56 8.11 0 0 0
02/08/2023
8.49
 33,500 8.72 8.72 8.11 0 0 0
01/08/2023
8.72
 37,100 8.11 9.02 8.04 0 3,100 0.0
31/07/2023
8.34
 34,531 8.34 8.34 7.89 0 0 0
28/07/2023
8.34
 21,470 8.56 8.56 7.89 0 0 0
27/07/2023
8.49
 22,900 8.41 8.56 8.19 0 0 0
26/07/2023
8.49
 45,900 8.56 8.56 7.96 0 0 0
25/07/2023
8.64
 47,760 8.72 9.09 8.64 0 0 0
24/07/2023
8.64
 124,839 7.81 8.64 7.81 0 7 0.0
21/07/2023
7.89
 31,720 7.81 7.89 7.66 0 0 0
20/07/2023
7.81
 29,800 7.81 7.89 7.81 0 0 0
19/07/2023
7.81
 29,378 7.89 7.96 7.81 0 0 0
18/07/2023
7.81
 30,200 7.81 7.89 7.74 0 0 0
17/07/2023
7.81
 25,313 7.81 7.81 7.81 0 0 0
14/07/2023
7.89
 53,751 7.96 7.96 7.81 0 0 0
13/07/2023
7.81
 18,249 8.19 8.19 7.81 0 0 0
12/07/2023
7.96
 33,800 7.89 7.96 7.81 0 0 0
11/07/2023
8.19
 43,858 7.89 8.19 7.81 0 0 0
10/07/2023
6.99
 10,200 6.76 6.99 6.76 0 0 0
07/07/2023
7.81
 23,980 7.81 7.89 7.81 0 0 0
06/07/2023
7.81
 12,300 7.96 8.11 7.74 0 0 0
05/07/2023
7.81
 19,022 8.11 8.11 7.81 0 0 0
04/07/2023
7.81
 400 7.89 7.89 7.81 0 0 0
03/07/2023
7.74
 2,500 8.11 8.11 7.74 0 0 0
30/06/2023
2.93
 100 2.93 2.93 2.93 0 0 0
29/06/2023
7.74
 6,600 7.74 7.74 7.74 0 0 0
28/06/2023
7.74
 22,695 7.74 7.74 7.66 0 0 0
27/06/2023
7.74
 33,230 7.89 7.89 7.74 0 0 0
26/06/2023
7.89
 38,300 8.11 8.11 7.89 0 0 0
23/06/2023
8.19
 9,341 8.19 8.19 8.04 0 0 0
22/06/2023
8.04
 5,780 8.19 8.19 8.04 0 0 0
21/06/2023
8.19
 13,000 8.04 8.19 8.04 0 0 0
20/06/2023
2.93
 100 2.93 2.93 2.93 0 0 0
19/06/2023
7.96
 13,336 8.11 8.19 7.96 0 0 0
16/06/2023
8.19
 10,724 8.26 8.34 8.11 0 0 0
15/06/2023
8.26
 16,000 8.26 8.41 8.26 0 0 0
14/06/2023
8.11
 9,689 8.11 8.41 8.11 0 0 0
13/06/2023
2.93
 100 2.93 2.93 2.93 0 0 0
12/06/2023
8.34
 15,000 8.41 8.49 8.26 0 0 0
09/06/2023
8.26
 19,725 8.34 8.64 8.26 0 0 0
08/06/2023
8.26
 44,448 8.64 8.64 8.26 0 0 0
07/06/2023
8.26
 52,216 8.72 8.72 8.26 0 0 0
06/06/2023
8.79
 28,430 8.64 8.94 8.49 0 30 0.0
05/06/2023
8.26
 85,630 8.34 8.72 8.26 0 30 0.0
02/06/2023
8.26
 13,474 8.26 8.64 8.26 0 20 0.0
01/06/2023
8.19
 59,207 7.66 8.26 7.66 0 10 0.0
31/05/2023
7.66
 4,587 7.81 7.81 7.66 0 30 0.0
30/05/2023
7.81
 24,944 7.59 7.89 7.59 0 20 0.0
29/05/2023
7.59
 54,287 7.36 7.59 7.36 0 0 0
26/05/2023
7.51
 13,700 7.36 7.51 7.36 0 0 0
25/05/2023
7.51
 653 7.51 7.51 7.51 0 0 0
24/05/2023
7.51
 416 7.51 7.51 7.21 0 0 0
23/05/2023
7.51
 2,000 7.51 7.51 7.51 0 0 0
22/05/2023
7.51
 1,400 7.74 7.74 7.29 0 0 0
19/05/2023
7.36
 2,300 7.14 7.36 7.14 0 0 0
18/05/2023
7.21
 28,332 7.21 7.21 7.14 0 0 0
17/05/2023
7.21
 25,400 7.21 7.21 7.21 0 0 0
16/05/2023
7.21
 1,944 7.29 7.29 7.21 0 0 0
15/05/2023
7.51
 3,006 7.59 7.59 7.44 0 6 0.0
12/05/2023
7.59
 8,920 7.36 7.89 6.91 0 0 0
11/05/2023
7.51
 26,269 7.51 8.49 7.44 0 18 0.0
10/05/2023
7.74
 2,601 7.74 7.74 7.51 0 1 0.0
09/05/2023
7.74
 6,520 7.59 8.11 7.59 0 20 0.0
08/05/2023
8.11
 2,904 7.51 8.34 7.51 0 40 0.0
05/05/2023
7.66
 78,200 7.66 7.66 7.44 0 0 0
04/05/2023
6.99
 0 6.99 6.99 6.99 0 0 0
03/05/2023
6.76
 3,679 6.46 6.76 6.46 0 0 0
02/05/2023
7.29
 24,701 7.59 7.59 6.91 0 0 0
01/05/2023
6.61
 0 6.61 6.61 6.61 0 0 0
28/04/2023
6.99
 12,316 6.84 7.14 6.76 0 0 0
27/04/2023
6.76
 0 6.76 6.76 6.76 0 0 0
26/04/2023
6.76
 0 6.76 6.76 6.76 0 0 0
25/04/2023
6.76
 0 6.76 6.76 6.76 0 0 0
24/04/2023
6.76
 0 6.76 6.76 6.76 0 0 0
21/04/2023
6.76
 52,340 6.46 6.99 6.39 0 200 0.0
20/04/2023
6.54
 0 6.54 6.54 6.54 0 0 0
19/04/2023
6.54
 0 6.54 6.54 6.54 0 0 0
18/04/2023
6.54
 0 6.54 6.54 6.54 0 0 0
17/04/2023
6.54
 0 6.54 6.54 6.54 0 0 0
14/04/2023
6.54
 42,726 6.16 6.54 6.16 0 0 0
13/04/2023
6.39
 0 6.39 6.39 6.39 0 0 0
12/04/2023
6.39
 0 6.39 6.39 6.39 0 0 0
11/04/2023
6.39
 0 6.39 6.39 6.39 0 0 0
10/04/2023
7.06
 2,822 7.06 7.06 6.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc