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)
20/11/2009
17.40
 90,900 16.99 17.82 17.11 0 0 0
19/11/2009
16.99
 52,100 17.11 17.35 16.62 0 0 0
18/11/2009
17.11
 56,200 16.38 17.16 15.94 0 0 0
17/11/2009
16.38
 55,100 17.45 17.48 16.38 0 0 0
16/11/2009
17.45
 66,700 18.21 18.33 17.43 2,000 0 0
13/11/2009
18.21
 27,400 17.84 18.85 17.60 0 0 0
12/11/2009
17.84
 41,500 18.33 19.53 17.84 0 0 0
11/11/2009
18.33
 41,800 17.84 18.94 17.94 0 0 0
10/11/2009
17.84
 73,900 17.65 18.82 17.23 0 0 0
09/11/2009
17.65
 66,300 17.65 18.80 17.11 0 0 0
06/11/2009
17.65
 118,900 16.84 17.65 17.11 0 0 0
05/11/2009
16.84
 31,600 16.13 16.84 16.13 0 0 0
04/11/2009
16.13
 41,100 15.89 16.38 15.28 0 0 0
03/11/2009
15.89
 48,300 16.52 16.52 15.52 0 0 0
02/11/2009
16.52
 63,300 17.79 17.79 16.52 0 0 0
30/10/2009
17.79
 18,200 16.62 17.84 17.18 0 0 0
29/10/2009
16.62
 58,300 18.09 18.09 16.62 0 0 0
28/10/2009
18.09
 21,000 17.89 18.11 17.11 0 0 0
27/10/2009
17.89
 42,200 17.70 17.89 16.65 12,500 0 0
26/10/2009
17.70
 50,500 19.26 19.26 17.70 0 0 0
23/10/2009
19.26
 67,200 19.55 19.55 18.48 0 1,000 0
22/10/2009
19.55
 30,100 20.78 20.90 19.55 0 0 0
21/10/2009
20.78
 48,600 20.85 21.02 20.78 0 0 0
20/10/2009
20.85
 55,300 20.53 20.97 20.53 0 0 0
19/10/2009
20.53
 12,600 20.53 21.14 20.04 0 0 0
16/10/2009
20.53
 38,400 19.80 22.00 20.09 0 0 0
15/10/2009
19.80
 76,000 21.26 22.49 19.80 0 0 0
14/10/2009
21.26
 133,600 20.41 22.00 20.53 0 0 0
13/10/2009
20.41
 41,100 20.95 22.29 19.55 0 0 0
12/10/2009
20.95
 105,600 19.99 20.95 20.29 0 0 0
09/10/2009
19.99
 92,800 19.19 19.99 19.06 0 0 0
08/10/2009
19.19
 57,900 18.33 19.55 18.70 0 0 0
07/10/2009
18.33
 95,000 18.09 19.26 18.09 0 0 0
06/10/2009
18.09
 43,200 17.23 18.45 17.72 0 0 0
05/10/2009
17.23
 31,700 17.62 17.97 16.87 0 0 0
02/10/2009
17.62
 91,900 17.72 18.33 16.57 10,000 0 0
01/10/2009
17.72
 205,800 18.82 19.04 17.72 10,000 0 0
30/09/2009
18.82
 47,000 19.06 19.55 18.58 5,000 0 0
29/09/2009
19.06
 47,400 20.04 20.04 19.06 8,400 100 0
28/09/2009
20.04
 83,800 19.65 20.36 19.06 0 100 0
25/09/2009
19.65
 78,400 18.09 19.65 17.35 0 0 0
24/09/2009
18.09
 86,400 18.82 19.31 18.09 0 0 0
23/09/2009
18.82
 216,500 17.94 19.16 17.92 0 0 0
22/09/2009
17.94
 162,000 16.77 17.94 17.60 0 0 0
21/09/2009
16.77
 14,600 15.72 16.77 16.77 0 0 0
18/09/2009
15.72
 134,400 14.69 15.72 15.64 0 0 0
17/09/2009
14.69
 176,100 13.83 14.69 14.42 0 0 0
16/09/2009
13.83
 221,400 13.27 13.83 12.95 0 0 0
15/09/2009
13.27
 118,600 12.69 13.27 12.34 0 0 0
14/09/2009
12.69
 91,200 12.22 12.71 11.98 0 0 0
11/09/2009
12.22
 77,100 12.71 12.71 11.73 0 2,000 0
10/09/2009
12.71
 66,200 13.08 13.08 12.22 0 2,000 0
09/09/2009
13.08
 146,700 12.47 13.08 11.73 0 0 0
08/09/2009
12.47
 47,400 11.73 12.47 11.85 0 0 0
07/09/2009
11.73
 47,000 12.73 12.73 11.49 0 0 0
04/09/2009
12.73
 212,000 12.81 13.03 11.85 0 0 0
03/09/2009
12.81
 259,800 12.00 12.81 12.37 0 0 0
01/09/2009
12.00
 248,200 11.22 12.00 11.73 0 0 0
31/08/2009
11.22
 154,000 10.49 11.22 11.19 0 0 0
28/08/2009
10.49
 113,800 10.29 10.49 10.49 0 0 0
27/08/2009
10.29
 85,700 9.80 10.29 9.58 0 0 0
26/08/2009
9.80
 49,800 9.56 9.80 9.53 0 0 0
25/08/2009
9.56
 39,200 9.63 9.68 9.29 0 0 0
24/08/2009
9.63
 60,100 9.29 9.63 9.48 0 0 0
21/08/2009
9.29
 64,400 9.09 9.73 9.21 0 0 0
20/08/2009
9.09
 34,800 9.04 9.17 8.92 0 0 0
19/08/2009
9.04
 8,500 8.92 9.04 8.95 0 0 0
18/08/2009
8.92
 3,600 9.04 9.04 8.75 0 0 0
17/08/2009
9.04
 31,100 8.80 9.04 8.53 0 0 0
14/08/2009
8.80
 8,600 9.29 9.29 8.80 0 0 0
13/08/2009
9.29
 21,500 9.02 9.41 9.07 0 0 0
12/08/2009
9.02
 13,800 9.04 9.46 8.99 0 0 0
11/08/2009
9.04
 25,100 8.90 9.04 8.80 0 0 0
10/08/2009
8.90
 22,900 8.73 8.99 8.55 0 0 0
07/08/2009
8.73
 39,700 8.68 8.73 8.55 0 0 0
06/08/2009
8.68
 23,700 8.73 8.87 8.63 0 0 0
05/08/2009
8.73
 10,400 8.55 8.75 8.36 0 0 0
04/08/2009
8.55
 6,400 8.55 8.82 8.55 0 0 0
03/08/2009
8.55
 10,000 8.90 8.90 8.55 0 0 0
31/07/2009
8.90
 16,900 8.77 8.90 8.31 0 0 0
30/07/2009
8.77
 30,500 8.73 8.87 8.29 0 0 0
29/07/2009
8.73
 3,000 8.80 9.04 8.73 0 0 0
28/07/2009
8.80
 16,900 9.17 9.17 8.53 0 0 0
27/07/2009
9.17
 26,800 9.17 9.68 9.14 0 0 0
24/07/2009
9.17
 53,900 8.77 9.17 9.02 0 0 0
23/07/2009
8.77
 23,600 8.41 8.80 8.31 0 0 0
22/07/2009
8.41
 12,300 8.51 8.51 8.19 0 0 0
21/07/2009
8.51
 10,000 8.02 8.55 8.14 0 0 0
20/07/2009
8.02
 47,500 8.33 8.58 7.99 0 0 0
17/07/2009
8.33
 1,400 8.80 8.90 8.33 0 0 0
16/07/2009
8.80
 18,400 8.46 8.80 8.51 0 0 0
15/07/2009
8.46
 26,300 8.31 8.53 8.31 0 0 0
14/07/2009
8.31
 28,300 8.60 8.80 7.97 0 0 0
13/07/2009
8.60
 10,100 8.65 8.65 8.31 0 0 0
10/07/2009
8.65
 8,600 8.68 8.70 8.55 0 0 0
09/07/2009
8.68
 28,900 8.55 8.68 8.43 1,000 0 0
08/07/2009
8.55
 25,000 8.58 8.58 8.43 0 0 0
07/07/2009
8.58
 13,700 8.48 8.99 8.43 2,000 0 0
06/07/2009
8.48
 20,500 8.04 8.48 8.07 0 0 0
03/07/2009
8.04
 30,800 7.82 8.04 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |