CTCP Vimeco (vmc)

6.50
0.20
(3.17%)
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
(2024-08-19) 		-0.40 -5.97% 68,600 0 0
6.30
7
6.30
2 tháng
(2024-07-22) 		-0.60 -8.70% 126,100 0 0
6.10
7
6.30
3 tháng
(2024-06-20) 		-0.70 -10% 343,300 0 0
6.10
7.27
6.30
6 tháng
(2024-03-22) 		-0.97 -13.37% 643,700 0 0
6.10
7.55
6.30
12 tháng
(2023-09-25) 		-1.63 -20.59% 1,365,000 -56,000 -0.5
6.10
8.10
6.30
24 tháng
(2022-09-29) 		-4.03 -39.02% 4,755,250 -70,485 -0.6
5.54
10.33
6.30
36 tháng
(2021-10-04) 		-1.98 -23.95% 29,965,277 -47,585 0.7
5.54
23.03
6.30
60 tháng
(2019-10-15) 		-1.41 -18.26% 47,762,291 -258,885 -1.5
5.54
23.03
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2007
19.22
 47,200 19.36 19.36 18.30 0 0 0
15/11/2007
19.36
 35,100 19.56 20.59 18.30 1,000 0 0
14/11/2007
19.56
 25,400 17.73 19.56 18.07 0 0 0
13/11/2007
17.73
 69,600 19.22 19.22 17.53 10,000 400 0
12/11/2007
19.22
 46,800 20.48 20.48 18.78 10,000 300 0
09/11/2007
20.48
 70,400 21.90 21.90 19.86 0 0 0
08/11/2007
21.90
 22,400 22.88 22.88 21.85 0 0 0
07/11/2007
22.88
 52,400 22.19 24.02 22.42 0 0 0
06/11/2007
22.19
 43,400 23.54 23.54 21.74 0 0 0
05/11/2007
23.54
 69,100 24.16 25.17 22.42 1,600 0 0
02/11/2007
24.16
 224,800 22.03 24.16 22.42 20,000 0 0
01/11/2007
22.03
 39,000 20.25 22.03 20.07 0 2,500 0
31/10/2007
20.25
 31,000 21.16 21.16 19.49 0 500 0
30/10/2007
21.16
 82,700 21.74 22.88 21.05 0 0 0
29/10/2007
21.74
 136,500 22.06 24.25 19.91 700 0 0
26/10/2007
22.06
 92,600 20.07 22.06 22.06 0 0 0
25/10/2007
20.07
 47,600 19.01 20.07 20.07 0 0 0
24/10/2007
19.01
 82,200 17.37 19.01 17.16 0 300 0
23/10/2007
17.37
 22,800 17.62 18.30 16.47 0 0 0
22/10/2007
17.62
 47,100 17.91 18.28 16.24 0 0 0
19/10/2007
17.91
 27,500 16.29 17.91 16.68 0 0 0
18/10/2007
16.29
 34,100 17.27 17.27 16.13 0 0 0
17/10/2007
17.27
 30,800 18.99 19.45 17.16 0 0 0
16/10/2007
18.99
 85,500 18.28 19.88 18.53 0 0 0
15/10/2007
18.28
 131,100 16.63 18.28 17.39 0 0 0
12/10/2007
16.63
 13,900 15.12 16.63 16.63 0 0 0
11/10/2007: Cổ tức tiền mặt tỉ lệ: 12%
11/10/2007
15.12
 9,100 21.00 21.00 15.12 0 0 0
10/10/2007
21.00
 100,500 20.06 21.46 19.69 300 0 0
09/10/2007
20.06
 34,600 20.28 20.33 19.42 0 0 0
08/10/2007
20.28
 54,500 20.10 21.68 19.87 0 0 0
05/10/2007
20.10
 55,500 19.99 20.55 19.65 500 0 0
04/10/2007
19.99
 77,200 20.10 20.33 19.76 200 0 0
03/10/2007
20.10
 29,000 20.44 20.66 18.97 2,200 0 0
02/10/2007
20.44
 39,500 20.76 22.13 20.33 0 0 0
01/10/2007
20.76
 58,600 18.86 20.76 18.97 0 0 0
28/09/2007
18.86
 35,900 17.84 19.20 18.52 2,000 0 0
27/09/2007
17.84
 72,200 17.75 19.51 17.05 0 0 0
26/09/2007
17.75
 12,500 16.15 17.75 17.75 0 0 0
25/09/2007
16.15
 16,500 14.79 16.15 16.15 0 0 0
24/09/2007
14.79
 12,400 14.34 14.91 14.34 2,700 0 0
21/09/2007
14.34
 11,300 14.91 15.18 14.23 0 0 0
20/09/2007
14.91
 24,700 14.68 15.81 14.82 3,000 0 0
19/09/2007
14.68
 17,900 13.55 14.82 14.12 0 0 0
18/09/2007
13.55
 10,300 13.32 13.55 13.39 0 0 0
17/09/2007
13.32
 7,000 12.65 13.55 13.32 0 0 0
14/09/2007
12.65
 7,400 13.66 13.78 12.65 0 0 0
13/09/2007
13.66
 9,000 13.66 14.23 13.55 0 0 0
12/09/2007
13.66
 13,600 13.10 14.00 13.10 0 0 0
11/09/2007
13.10
 1,900 13.32 13.32 12.99 0 0 0
10/09/2007
13.32
 2,400 12.87 13.32 12.87 0 0 0
07/09/2007
12.87
 5,200 12.87 13.55 12.87 0 0 0
06/09/2007
12.87
 3,700 12.87 12.90 12.87 0 0 0
05/09/2007
12.87
 4,000 13.32 13.55 12.65 0 0 0
04/09/2007
13.32
 1,700 13.78 13.78 12.65 0 0 0
31/08/2007
13.78
 1,000 12.60 13.78 13.78 0 0 0
30/08/2007
12.60
 0 12.65 12.60 12.60 0 0 0
29/08/2007
12.65
 1,200 12.17 12.65 12.42 0 0 0
28/08/2007
12.17
 1,700 12.08 12.20 12.01 0 0 0
27/08/2007
12.08
 700 11.74 12.62 12.08 0 0 0
24/08/2007
11.74
 500 11.74 11.97 11.74 0 0 0
23/08/2007
11.74
 4,800 11.74 11.74 11.63 0 0 0
22/08/2007
11.74
 5,400 11.86 11.86 11.74 0 0 0
21/08/2007
11.86
 6,000 11.97 12.17 11.52 0 0 0
20/08/2007
11.97
 1,600 12.20 12.20 11.41 0 0 0
17/08/2007
12.20
 8,700 13.12 13.12 11.97 0 0 0
16/08/2007
13.12
 3,500 13.10 13.12 12.76 0 0 0
15/08/2007
13.10
 800 13.21 13.21 13.10 0 0 0
14/08/2007
13.21
 3,000 13.35 13.35 13.21 0 0 0
13/08/2007
13.35
 0 13.32 13.35 13.35 0 0 0
10/08/2007
13.32
 2,700 13.32 13.44 13.32 0 0 0
09/08/2007
13.32
 3,200 13.55 13.66 13.32 0 0 0
08/08/2007
13.55
 2,000 13.32 13.55 13.32 0 0 0
07/08/2007
13.32
 1,000 13.55 13.55 13.32 0 0 0
06/08/2007
13.55
 3,900 13.78 13.78 13.32 0 0 0
03/08/2007
13.78
 1,000 14.00 14.00 13.55 0 0 0
02/08/2007
14.00
 1,200 14.00 14.68 14.00 0 0 0
01/08/2007
14.00
 5,400 13.53 14.23 13.98 0 0 0
31/07/2007
13.53
 6,000 14.00 14.45 13.39 0 0 0
30/07/2007
14.00
 2,100 14.91 14.91 14.00 0 0 0
27/07/2007
14.91
 2,000 15.13 15.13 14.68 0 0 0
26/07/2007
15.13
 1,100 15.36 15.36 14.86 0 0 0
25/07/2007
15.36
 0 15.13 15.36 15.36 0 0 0
24/07/2007
15.13
 1,900 15.79 15.79 15.13 0 0 0
23/07/2007
15.79
 2,200 15.36 15.79 15.36 0 0 0
20/07/2007
15.36
 1,900 15.24 15.43 15.36 0 0 0
19/07/2007
15.24
 8,500 15.02 15.38 15.24 0 0 0
18/07/2007
15.02
 5,100 15.70 15.70 15.02 0 0 0
17/07/2007
15.70
 3,300 15.70 15.79 15.58 0 0 0
16/07/2007
15.70
 700 15.92 15.92 15.36 0 0 0
13/07/2007
15.92
 6,000 16.04 16.04 15.81 0 0 0
12/07/2007
16.04
 500 15.70 16.04 16.04 0 0 0
11/07/2007
15.70
 12,600 15.81 16.15 15.40 0 0 0
10/07/2007
15.81
 8,100 15.74 15.81 15.36 0 0 0
09/07/2007
15.74
 2,600 15.58 16.49 15.70 0 0 0
06/07/2007
15.58
 500 15.13 15.81 15.56 0 0 0
05/07/2007
15.13
 6,800 16.04 16.04 14.91 0 0 0
04/07/2007
16.04
 3,500 15.02 16.04 15.81 0 0 0
03/07/2007
15.02
 7,200 14.45 15.13 13.89 0 0 0
02/07/2007
14.45
 2,200 16.01 16.01 14.45 0 0 0
29/06/2007
16.01
 10,300 16.94 16.94 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |