Công ty Cổ phần VIMECO - Mã CK : VMC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
14/11/2018 21.80 -0.10 (-0.46%) 21.50 21.80 21.40 5,900 127,570,000 0 0
13/11/2018 21.90 0.00 (0.00%) 21.90 21.90 21.90 6,000 131,400,000 0 0
12/11/2018 21.90 -0.20 (-0.90%) 21.50 22.10 21.30 8,700 190,200,000 0 0
09/11/2018 22.10 -0.20 (-0.90%) 21.50 22.10 21.50 5,100 110,950,000 40,000 892,000,000
08/11/2018 22.30 0.00 (0.00%) 22.20 22.30 21.50 4,000 87,520,000 0 0
07/11/2018 22.30 0.00 (0.00%) 21.30 22.30 21.30 900 19,580,000 0 0
06/11/2018 22.30 0.00 (0.00%) 21.50 22.30 21.00 1,000 21,380,000 33,000 735,900,000
05/11/2018 22.30 0.00 (0.00%) 20.70 22.30 20.70 600 13,060,000 0 0
02/11/2018 22.30 0.20 (0.90%) 22.00 22.30 22.00 11,200 246,820,000 0 0
01/11/2018 22.10 0.20 (0.91%) 21.90 22.10 21.60 2,300 50,240,000 0 0
31/10/2018 21.90 0.10 (0.46%) 21.60 21.90 21.60 3,200 69,880,000 0 0
30/10/2018 21.80 0.00 (0.00%) 21.00 21.80 20.50 3,400 71,590,000 0 0
29/10/2018 21.80 0.30 (1.40%) 21.00 21.80 21.00 2,500 53,160,000 0 0
26/10/2018 21.50 0.00 (0.00%) 21.00 21.50 20.90 2,000 42,510,000 0 0
25/10/2018 21.50 -0.40 (-1.83%) 21.30 21.80 21.30 2,500 53,720,000 0 0
24/10/2018 21.90 0.00 (0.00%) 21.60 21.90 21.50 1,100 23,760,000 0 0
23/10/2018 21.90 -0.40 (-1.79%) 22.10 22.10 21.90 2,200 48,550,000 0 0
22/10/2018 22.30 0.00 (0.00%) 22.20 22.30 22.20 1,300 28,910,000 0 0
22/10/2018 22.30 0.00 (0.00%) 22.20 22.30 22.20 1,300 28,910,000 0 0
22/10/2018 22.30 0.00 (0.00%) 22.20 22.30 22.20 1,300 28,910,000 0 0
22/10/2018 22.30 0.00 (0.00%) 22.20 22.30 22.20 1,300 28,910,000 0 0
19/10/2018 22.30 0.10 (0.45%) 22.00 22.30 22.00 1,220 27,145,800 0 0