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
(2024-08-20) 		-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)
19/09/2022
10.66
 46,011 10.50 10.83 10.33 0 0 0
16/09/2022
10.50
 13,143 10.33 10.50 9.92 0 0 0
15/09/2022
10.33
 7,659 10.58 10.58 10.33 0 0 0
14/09/2022
10.58
 8,300 10.41 10.74 10.33 0 0 0
13/09/2022
10.41
 15,080 10.33 10.41 10.33 0 0 0
12/09/2022
10.33
 12,617 10.41 10.41 10.33 0 0 0
09/09/2022
10.41
 7,100 10.58 10.58 10.41 0 0 0
08/09/2022
10.58
 719 10.58 10.58 10.41 0 0 0
07/09/2022
10.58
 14,300 10.74 10.74 10.58 0 0 0
06/09/2022
10.74
 11,500 10.66 10.74 10.58 0 0 0
05/09/2022
10.66
 12,400 10.74 10.74 10.58 0 0 0
31/08/2022
10.74
 7,000 10.50 10.83 10.66 0 0 0
30/08/2022
10.50
 5,800 10.74 10.74 10.41 0 0 0
29/08/2022
10.74
 20,400 10.91 10.91 10.33 0 0 0
26/08/2022
10.91
 17,400 10.91 10.91 10.58 0 0 0
25/08/2022
10.91
 8,900 10.58 10.99 10.74 0 0 0
24/08/2022
10.58
 7,500 10.83 10.91 10.58 0 0 0
23/08/2022
10.83
 500 10.66 10.91 10.66 0 0 0
22/08/2022
10.66
 1,800 10.66 10.83 10.66 0 0 0
19/08/2022
10.66
 24,008 10.99 11.07 10.66 0 0 0
18/08/2022
10.99
 6,936 10.99 10.99 10.74 0 0 0
17/08/2022
10.99
 8,200 10.99 11.07 10.99 0 0 0
16/08/2022
10.99
 26,500 10.74 10.99 10.50 0 0 0
15/08/2022
10.74
 23,500 10.66 10.83 10.17 0 0 0
12/08/2022
10.66
 6,636 10.50 10.74 10.66 0 0 0
11/08/2022
10.50
 7,400 10.50 10.74 10.50 0 0 0
10/08/2022
10.50
 16,900 10.83 10.99 10.50 0 0 0
09/08/2022
10.83
 56,400 10.91 11.16 9.83 0 0 0
08/08/2022
10.91
 13,400 10.99 10.99 10.83 0 0 0
05/08/2022
10.99
 2,200 10.91 11.16 10.91 0 0 0
04/08/2022
10.91
 59,100 11.07 11.24 10.91 0 0 0
03/08/2022
11.07
 16,400 10.91 11.24 10.91 0 0 0
02/08/2022
10.91
 55,100 11.16 11.24 10.83 0 0 0
01/08/2022
11.16
 34,500 11.24 11.24 10.99 0 0 0
29/07/2022
11.24
 19,200 11.16 11.40 10.91 0 0 0
28/07/2022
11.16
 6,100 11.16 11.16 10.91 0 0 0
27/07/2022
11.16
 31,300 11.40 11.40 10.74 0 0 0
26/07/2022
11.40
 16,600 11.16 11.40 10.83 0 0 0
25/07/2022
11.16
 5,700 11.16 11.16 11.07 0 0 0
22/07/2022
11.16
 8,600 11.57 11.57 11.16 0 0 0
21/07/2022
11.57
 31,600 11.57 11.74 11.32 0 0 0
20/07/2022
11.57
 3,908 11.57 11.57 11.49 0 0 0
19/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
19/07/2022
11.57
 27,600 10.71 11.74 10.91 0 0 0
18/07/2022
10.71
 24,700 10.48 10.87 10.56 0 0 0
15/07/2022
10.48
 3,800 10.41 10.56 10.41 0 0 0
14/07/2022
10.41
 13,366 10.41 10.56 10.41 0 0 0
13/07/2022
10.41
 15,500 10.41 10.48 10.18 0 0 0
12/07/2022
10.41
 24,800 10.18 10.41 10.10 0 0 0
11/07/2022
10.18
 22,100 10.41 10.41 10.18 0 0 0
08/07/2022
10.41
 24,900 10.33 10.48 9.95 0 0 0
07/07/2022
10.33
 16,000 10.10 10.33 10.02 0 0 0
06/07/2022
10.10
 2,400 10.25 10.25 10.10 0 0 0
05/07/2022
10.25
 20,100 10.48 10.48 10.02 0 0 0
04/07/2022
10.48
 13,100 10.25 10.48 10.18 0 0 0
01/07/2022
10.25
 30,300 10.10 10.48 9.57 0 0 0
30/06/2022
10.10
 30,000 10.25 10.56 10.10 0 0 0
29/06/2022
10.25
 14,112 10.33 10.33 10.18 0 0 0
28/06/2022
10.33
 13,400 9.95 10.48 9.87 0 0 0
27/06/2022
9.95
 11,700 9.57 9.95 9.26 0 0 0
24/06/2022
9.57
 7,000 9.49 9.57 9.11 0 0 0
23/06/2022
9.49
 26,600 9.18 9.49 9.03 0 0 0
22/06/2022
9.18
 23,300 8.88 9.18 8.80 0 0 0
21/06/2022
8.88
 18,501 8.88 9.03 8.42 0 0 0
20/06/2022
8.88
 18,680 9.57 9.57 8.80 0 0 0
17/06/2022
9.57
 66,300 10.33 10.33 9.34 0 0 0
16/06/2022
10.33
 12,100 10.10 10.33 10.10 0 0 0
15/06/2022
10.10
 23,100 10.87 10.87 10.10 0 0 0
14/06/2022
10.87
 28,600 11.02 11.02 10.33 0 0 0
13/06/2022
11.02
 21,781 10.94 11.02 10.33 0 0 0
10/06/2022
10.94
 16,500 11.10 11.10 10.71 0 0 0
09/06/2022
11.10
 9,900 11.17 11.17 10.87 0 0 0
08/06/2022
11.17
 19,900 10.94 11.17 10.71 0 0 0
07/06/2022
10.94
 9,900 11.17 11.17 10.64 0 0 0
06/06/2022
11.17
 10,002 11.33 11.40 11.17 0 0 0
03/06/2022
11.33
 21,900 11.25 11.40 11.02 0 0 0
02/06/2022
11.25
 22,900 11.48 11.71 11.25 0 0 0
01/06/2022
11.48
 17,125 11.55 11.63 11.33 0 0 0
31/05/2022
11.55
 12,402 11.55 11.63 11.40 0 0 0
30/05/2022
11.55
 17,300 11.55 11.63 11.40 0 0 0
27/05/2022
11.55
 20,900 11.40 11.63 11.33 0 0 0
26/05/2022
11.40
 3,000 11.48 11.48 11.33 0 0 0
25/05/2022
11.48
 13,800 11.02 11.63 11.02 0 0 0
24/05/2022
11.02
 7,900 11.48 11.48 11.02 0 0 0
23/05/2022
11.48
 2,700 11.71 11.71 11.48 0 0 0
20/05/2022
11.71
 15,100 11.71 11.86 11.63 0 0 0
19/05/2022
11.71
 4,800 11.48 11.78 11.17 0 0 0
18/05/2022
11.48
 23,900 11.86 11.86 11.48 0 0 0
17/05/2022
11.86
 17,702 11.17 11.86 11.17 0 0 0
16/05/2022
11.17
 38,758 11.33 11.71 11.17 0 0 0
13/05/2022
11.33
 23,600 11.55 11.78 10.64 0 0 0
12/05/2022
11.55
 12,600 12.17 12.24 11.55 0 0 0
11/05/2022
12.17
 19,480 12.17 12.40 11.94 0 0 0
10/05/2022
12.17
 16,220 12.09 12.17 11.63 0 0 0
09/05/2022
12.09
 40,800 13.39 13.39 12.09 0 0 0
06/05/2022
13.39
 21,800 13.77 13.77 13.39 0 0 0
05/05/2022
13.77
 9,539 13.77 14.00 13.77 0 0 0
04/05/2022
13.77
 13,900 13.93 13.93 13.54 0 0 0
29/04/2022
13.93
 34,200 13.70 13.93 13.39 0 0 0
28/04/2022
13.70
 35,400 13.54 14.00 13.54 0 0 0
27/04/2022
13.54
 17,700 12.93 13.54 12.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |