CTCP Vimeco (vmc)

6.50
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
(2024-08-21) 		0 0% 64,000 0 0
6.30
7
6.50
2 tháng
(2024-07-22) 		-0.40 -5.80% 130,100 0 0
6.10
7
6.50
3 tháng
(2024-06-24) 		-0.59 -8.33% 337,700 0 0
6.10
7.27
6.50
6 tháng
(2024-03-25) 		-0.95 -12.80% 632,300 0 0
6.10
7.55
6.50
12 tháng
(2023-09-26) 		-1.43 -18.07% 1,363,400 -56,000 -0.5
6.10
8.10
6.50
24 tháng
(2022-10-03) 		-3.50 -35% 4,734,510 -70,485 -0.6
5.54
10
6.50
36 tháng
(2021-10-06) 		-1.93 -22.90% 29,862,551 -47,985 0.6
5.54
23.03
6.50
60 tháng
(2019-10-17) 		-1.21 -15.67% 47,748,890 -266,685 -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)
19/09/2018
13.41
 13,800 13.53 13.53 13.41 100 500 -0.0
18/09/2018
13.53
 3,700 13.70 13.70 13.53 100 0 0.0
17/09/2018
13.70
 5,790 13.70 13.94 13.70 0 300 -0.0
14/09/2018
13.70
 19,300 13.82 13.82 13.70 0 0 0
13/09/2018
13.82
 9,120 13.94 13.99 13.82 0 0 0
12/09/2018
13.94
 4,560 13.76 14.05 13.76 0 0 0
11/09/2018
13.76
 3,029 13.70 13.76 13.47 0 0 0
10/09/2018
13.70
 700 13.76 13.76 13.70 200 0 0.0
07/09/2018
13.76
 970 13.76 13.88 13.76 500 0 0.0
06/09/2018
13.76
 8,472 13.64 13.76 13.64 0 0 0
05/09/2018
13.64
 2,573 13.53 13.64 13.35 0 0 0
04/09/2018
13.53
 5,100 14.05 14.05 13.53 0 0 0
31/08/2018
14.05
 500 14.17 14.17 13.76 0 0 0
30/08/2018
14.17
 3,500 13.82 14.17 14.05 0 100 -0.0
29/08/2018
13.82
 92 13.82 13.82 13.82 10 0 0.0
28/08/2018
13.82
 5,900 14.05 14.05 13.82 0 0 0
27/08/2018
14.05
 1,600 14.05 14.29 14.05 0 100 -0.0
24/08/2018
14.05
 5,700 14.05 14.11 14.05 0 0 0
23/08/2018
14.05
 3,520 14.29 14.46 14.05 100 0 0.0
22/08/2018
14.29
 7,400 14.64 14.64 14.05 0 0 0
21/08/2018
14.64
 13,837 14.70 14.70 13.70 0 0 0
20/08/2018
14.70
 1,320 14.70 15.22 14.70 0 0 0
17/08/2018
14.70
 11,422 21.08 21.08 13.94 0 0 0
16/08/2018
21.08
 60,607 21.02 21.67 20.32 0 0 0
15/08/2018
21.02
 15,832 21.08 21.08 20.49 0 0 0
14/08/2018
21.08
 13,076 21.08 21.26 20.49 0 0 0
13/08/2018
21.08
 11,500 21.55 22.19 21.08 0 0 0
10/08/2018
21.55
 2,940 21.67 21.78 21.08 0 0 0
09/08/2018
21.67
 2,520 21.55 22.08 21.67 0 0 0
08/08/2018
21.55
 469 21.49 21.72 21.49 0 0 0
07/08/2018
21.49
 5,300 21.55 21.55 21.37 0 0 0
06/08/2018
21.55
 1,732 21.43 21.61 21.49 0 0 0
03/08/2018
21.43
 25,200 21.02 21.67 21.20 19,400 0 0.7
02/08/2018
21.02
 19,822 20.73 21.08 20.49 0 0 0
01/08/2018
20.73
 7,425 21.20 21.37 20.73 0 0 0
31/07/2018
21.20
 0 21.20 21.20 21.20 0 0 0
30/07/2018
21.20
 4,700 21.02 21.37 20.38 0 0 0
27/07/2018
21.02
 100 20.85 21.02 21.02 0 0 0
26/07/2018
20.85
 1,800 20.61 20.85 20.20 0 0 0
25/07/2018
20.61
 1,540 20.79 20.79 20.49 0 0 0
24/07/2018
20.79
 300 20.79 20.79 20.79 0 0 0
23/07/2018
20.79
 0 20.79 20.79 20.79 0 0 0
20/07/2018
20.79
 1,965 20.61 20.79 20.61 0 0 0
19/07/2018
20.61
 2,330 20.61 20.79 20.61 0 0 0
18/07/2018
20.61
 700 20.61 20.61 20.49 0 0 0
17/07/2018
20.61
 300 20.61 20.61 20.61 0 0 0
16/07/2018
20.61
 20 20.61 20.61 20.61 0 0 0
13/07/2018
20.61
 2,700 20.55 21.08 20.55 0 0 0
12/07/2018
20.55
 19,300 20.26 21.08 20.49 0 0 0
11/07/2018
20.26
 800 20.26 20.26 20.26 0 0 0
10/07/2018
20.26
 500 20.61 20.61 20.26 0 0 0
09/07/2018
20.61
 6,100 20.67 20.73 20.61 0 0 0
06/07/2018
20.67
 15,510 20.49 21.08 20.49 0 0 0
05/07/2018
20.49
 14,000 20.20 20.55 20.49 0 0 0
04/07/2018
20.20
 9,500 20.20 20.49 20.20 0 0 0
03/07/2018
20.20
 7,013 20.49 20.49 20.20 13 2,000 -0.1
02/07/2018
20.49
 16,500 19.91 20.49 19.62 0 0 0
29/06/2018
19.91
 400 20.49 20.49 19.91 0 0 0
28/06/2018
20.49
 7,780 20.32 20.61 20.32 0 0 0
27/06/2018
20.32
 200 20.49 20.49 20.32 0 0 0
26/06/2018
20.49
 6,100 20.49 20.49 20.20 0 0 0
25/06/2018
20.49
 1,193 20.49 20.49 20.49 0 0 0
22/06/2018
20.49
 1,220 19.73 20.49 20.08 0 0 0
21/06/2018
19.73
 2,400 19.73 20.49 19.73 0 0 0
20/06/2018
19.73
 200 19.50 19.73 19.73 0 0 0
19/06/2018
19.50
 27,010 21.08 21.08 18.97 10 0 0.0
18/06/2018
21.08
 500 21.14 21.14 21.08 0 100 -0.0
15/06/2018
21.14
 3,220 21.14 21.26 21.14 0 0 0
14/06/2018
21.14
 58,000 21.14 22.25 21.08 0 0 0
13/06/2018
21.14
 4,620 21.37 21.37 21.08 0 0 0
12/06/2018
21.37
 19,800 21.20 21.37 21.08 0 1,500 -0.1
11/06/2018
21.20
 8,200 21.14 21.67 21.20 0 1,500 -0.1
08/06/2018
21.14
 10,901 21.14 21.67 21.08 0 2,100 -0.1
07/06/2018
21.14
 11,820 21.14 21.37 21.08 0 1,700 -0.1
06/06/2018
21.14
 54,905 20.26 21.67 20.20 0 0 0
05/06/2018
20.26
 12,300 20.55 20.79 20.26 0 0 0
04/06/2018
20.55
 15,386 20.49 20.79 20.49 0 0 0
01/06/2018
20.49
 39,800 20.79 20.79 20.38 0 0 0
31/05/2018
20.79
 3,005 21.08 21.55 20.73 100 0 0.0
30/05/2018
21.08
 21,110 20.79 21.37 20.79 100 0 0.0
29/05/2018
20.79
 26,400 20.61 21.67 20.49 0 1,000 -0.0
28/05/2018
20.61
 27,020 21.08 21.08 19.91 0 0 0
25/05/2018
21.08
 15,227 20.08 21.08 20.38 0 0 0
24/05/2018
20.08
 1,610 19.67 20.38 19.91 0 0 0
23/05/2018
19.67
 37,910 19.50 19.67 19.50 0 0 0
22/05/2018
19.50
 45,186 21.67 21.67 19.50 0 0 0
21/05/2018
21.67
 16,031 23.36 23.36 21.67 0 0 0
18/05/2018: Cổ tức tiền mặt tỉ lệ: 100%
18/05/2018
23.36
 33,200 24.48 24.48 22.08 0 0 0
17/05/2018
24.48
 38,869 24.76 24.81 24.29 1,800 0 0.1
16/05/2018
24.76
 74,820 24.24 25.04 24.24 10 0 0.0
15/05/2018
24.24
 45,654 24.10 24.33 24.05 100 600 -0.0
14/05/2018
24.10
 11,600 23.91 24.33 23.77 0 0 0
11/05/2018
23.91
 17,433 24.10 24.19 23.91 0 0 0
10/05/2018
24.10
 18,900 24.10 24.33 23.91 0 0 0
09/05/2018
24.10
 45,210 23.63 24.48 23.63 16,500 0 0.8
08/05/2018
23.63
 41,011 24.10 24.10 23.15 0 0 0
07/05/2018
24.10
 12,284 24.48 24.57 24.10 0 0 0
04/05/2018
24.48
 24,031 24.48 24.81 24.33 10 0 0.0
03/05/2018
24.48
 47,400 24.48 25.99 24.10 0 0 0
02/05/2018
24.48
 116,511 24.05 25.04 24.05 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |