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)
26/04/2022
12.93
 67,600 11.78 12.93 11.33 0 0 0
25/04/2022
11.78
 31,000 12.63 12.86 11.78 0 0 0
22/04/2022
12.63
 63,100 12.24 13.47 12.24 0 0 0
21/04/2022
12.24
 75,600 13.24 13.24 12.09 0 0 0
20/04/2022
13.24
 78,700 13.70 13.85 13.24 0 0 0
19/04/2022
13.70
 80,200 14.69 14.77 13.70 0 0 0
18/04/2022
14.69
 162,300 15.99 15.99 14.46 0 0 0
15/04/2022
15.99
 30,900 16.61 16.61 15.99 0 0 0
14/04/2022
16.61
 11,700 16.38 16.61 16.22 0 0 0
13/04/2022
16.38
 17,710 15.99 16.38 15.92 0 0 0
12/04/2022
15.99
 60,610 16.99 17.22 15.99 0 0 0
08/04/2022
16.99
 90,900 17.83 17.98 16.84 0 0 0
07/04/2022
17.83
 57,609 18.37 18.37 17.83 100 0 0.0
06/04/2022
18.37
 112,701 18.75 18.75 18.06 0 0 0
05/04/2022
18.75
 29,300 18.75 19.13 18.67 0 0 0
04/04/2022
18.75
 38,060 18.37 19.13 18.67 0 0 0
01/04/2022
18.37
 45,300 18.29 18.44 18.06 0 0 0
31/03/2022
18.29
 87,501 18.82 18.90 18.06 100 0 0.0
30/03/2022
18.82
 159,602 19.36 19.44 18.82 0 0 0
29/03/2022
19.36
 66,921 19.28 19.44 19.28 0 0 0
28/03/2022
19.28
 132,200 19.59 19.59 19.13 0 0 0
25/03/2022
19.59
 191,648 19.21 19.90 19.13 0 0 0
24/03/2022
19.21
 149,810 19.59 19.90 19.21 10,900 0 0.3
23/03/2022
19.59
 50,201 19.74 19.74 19.44 0 0 0
22/03/2022
19.74
 92,435 19.74 20.28 19.51 0 0 0
21/03/2022
19.74
 74,900 19.51 19.90 19.51 0 0 0
18/03/2022
19.51
 61,204 19.90 19.90 19.51 10,000 0 0.3
17/03/2022
19.90
 104,644 19.90 20.43 19.82 2,000 0 0.1
16/03/2022
19.90
 61,700 19.74 20.05 19.28 0 0 0
15/03/2022
19.74
 78,117 19.21 19.90 19.21 0 0 0
14/03/2022
19.21
 112,200 19.90 19.90 19.05 0 0 0
11/03/2022
19.90
 49,200 19.90 20.28 19.59 0 0 0
10/03/2022
19.90
 61,270 19.44 19.90 19.44 0 0 0
09/03/2022
19.44
 86,800 20.20 20.20 19.44 0 0 0
08/03/2022
20.20
 132,800 20.51 20.51 19.90 0 0 0
07/03/2022
20.51
 90,608 20.51 20.81 20.05 0 0 0
04/03/2022
20.51
 105,500 20.58 20.66 20.05 0 0 0
03/03/2022
20.58
 168,701 21.20 21.20 19.51 10,000 0 0.3
02/03/2022
21.20
 72,200 21.27 21.27 20.74 0 0 0
01/03/2022
21.27
 121,800 21.58 21.58 20.89 15,000 0 0.4
28/02/2022
21.58
 200,437 20.74 21.81 20.89 0 0 0
25/02/2022
20.74
 192,804 20.43 20.89 20.28 20,000 0 0.5
24/02/2022
20.43
 166,803 20.43 20.97 19.90 0 100 -0.0
23/02/2022
20.43
 69,695 20.36 20.58 20.05 0 0 0
22/02/2022
20.36
 133,537 20.36 20.51 19.67 0 100 -0.0
21/02/2022
20.36
 130,895 20.05 20.58 20.05 0 0 0
18/02/2022
20.05
 202,800 19.51 20.66 19.36 0 0 0
17/02/2022
19.51
 102,717 19.21 19.51 19.13 0 0 0
16/02/2022
19.21
 161,520 19.13 19.90 18.90 0 0 0
15/02/2022
19.13
 65,223 18.98 19.13 18.67 0 0 0
14/02/2022
18.98
 208,950 19.05 19.51 18.67 0 0 0
11/02/2022
19.05
 232,173 19.05 19.97 18.67 0 0 0
10/02/2022
19.05
 79,311 19.13 19.13 18.37 0 0 0
09/02/2022
19.13
 252,508 18.98 20.74 18.82 0 0 0
08/02/2022
18.98
 303,524 17.29 18.98 18.21 0 0 0
07/02/2022
17.29
 178,827 15.76 17.29 15.84 0 100 -0.0
28/01/2022
15.76
 112,900 14.54 15.99 14.54 0 0 0
27/01/2022
14.54
 48,400 14.69 14.85 14.31 0 0 0
26/01/2022
14.69
 38,901 14.46 14.69 14.46 0 0 0
25/01/2022
14.46
 96,200 14.39 14.46 13.77 0 0 0
24/01/2022
14.39
 91,402 15.46 15.46 14.39 0 0 0
21/01/2022
15.46
 123,801 15.53 15.69 15.23 0 0 0
20/01/2022
15.53
 102,500 14.46 15.69 13.70 0 0 0
19/01/2022
14.46
 275,500 15.30 15.30 13.77 100 0 0.0
18/01/2022
15.30
 170,100 15.99 16.07 14.46 0 3,200 -0.1
17/01/2022
15.99
 207,250 17.52 17.52 15.84 0 0 0
14/01/2022
17.52
 64,891 17.60 17.68 16.45 0 0 0
13/01/2022
17.60
 101,690 18.37 18.37 16.61 0 0 0
12/01/2022
18.37
 284,900 17.45 18.37 15.84 100 0 0.0
11/01/2022
17.45
 589,449 19.36 19.59 17.45 0 0 0
10/01/2022
19.36
 284,100 20.74 20.74 19.13 0 0 0
07/01/2022
20.74
 145,004 20.66 21.04 20.20 0 0 0
06/01/2022
20.66
 145,200 21.04 21.27 20.66 0 0 0
05/01/2022
21.04
 269,100 21.04 22.12 20.51 0 0 0
04/01/2022
21.04
 73,434 21.35 21.43 20.66 0 37 -0.0
31/12/2021
21.35
 282,048 20.66 21.43 19.82 0 0 0
30/12/2021
20.66
 264,400 21.66 21.66 20.58 0 0 0
29/12/2021
21.66
 203,000 22.50 22.50 21.43 0 0 0
28/12/2021
22.50
 179,617 22.50 22.88 22.27 0 0 0
27/12/2021
22.50
 127,387 23.03 23.26 22.50 0 0 0
24/12/2021
23.03
 299,000 22.96 24.03 22.50 0 0 0
23/12/2021
22.96
 481,858 22.27 24.49 21.58 0 0 0
22/12/2021
22.27
 280,904 22.50 22.57 22.04 0 0 0
21/12/2021
22.50
 437,959 22.12 23.65 22.19 0 0 0
20/12/2021
22.12
 899,998 20.13 22.12 20.13 30 200 -0.0
17/12/2021
20.13
 569,705 19.36 20.43 19.05 7 0 0.0
16/12/2021
19.36
 182,409 19.44 19.97 18.90 0 0 0
15/12/2021
19.44
 145,100 20.20 20.20 19.36 0 0 0
14/12/2021
20.20
 267,821 20.28 20.66 19.90 0 0 0
13/12/2021
20.28
 426,032 19.67 21.12 18.75 10,100 100 0.3
10/12/2021
19.67
 733,109 18.29 20.05 19.05 200 0 0.0
09/12/2021
18.29
 380,572 16.68 18.29 17.22 0 500 -0.0
08/12/2021
16.68
 466,126 15.23 16.68 15.30 400 0 0.0
07/12/2021
15.23
 410,357 15.92 16.45 14.85 0 0 0
06/12/2021
15.92
 472,669 17.68 17.68 15.92 0 0 0
03/12/2021
17.68
 223,795 17.68 19.13 16.76 0 600 -0.0
02/12/2021
17.68
 595,185 16.07 17.68 16.68 500 0 0.0
01/12/2021
16.07
 734,289 14.62 16.07 15.15 0 0 0
30/11/2021
14.62
 223,350 13.31 14.62 14.62 0 0 0
29/11/2021
13.31
 451,442 12.17 13.31 12.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |