Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 5,100.00
0.00 (0.00%)
At close: Feb 23, 2026
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1.96% | 10,201 |
| Feb 23, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 1,704 |
| Feb 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,100 |
| Feb 11, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.08% | 300 |
| Feb 10, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 3,672 |
| Feb 9, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 39,745 |
| Feb 6, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 246 |
| Feb 5, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 18,390 |
| Feb 4, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 14,284 |
| Feb 3, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 3,589 |
| Feb 2, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 25,520 |
| Jan 30, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 780 |
| Jan 29, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 986 |
| Jan 28, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 41,539 |
| Jan 27, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 5,640 |
| Jan 26, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 18,943 |
| Jan 23, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 1,711 |
| Jan 22, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 2,931 |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1.82% | 153,368 |
| Jan 20, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 3,320 |
| Jan 19, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 542 |
| Jan 16, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 64,124 |
| Jan 15, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | -1.72% | 116,872 |
| Jan 14, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 377,208 |
| Jan 13, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 190,301 |
| Jan 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 2,082 |
| Jan 9, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 912 |
| Jan 8, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,301 |
| Jan 7, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 1,320 |
| Jan 6, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 1.72% | 11,327 |
| Jan 5, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | - | 14,183 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,000 |
| Dec 30, 2025 | 6,100.00 | 6,100.00 | 5,500.00 | 6,000.00 | 6,000.00 | - | 55,510 |
| Dec 26, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 6,227 |
| Dec 25, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 500 |
| Dec 23, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 300 |
| Dec 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 4,800 |
| Dec 19, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 698 |
| Dec 18, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 100 |
| Dec 17, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 15,200 |
| Dec 16, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 1,200 |
| Dec 12, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 5,103 |
| Dec 11, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 300 |
| Dec 10, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 19,420 |
| Dec 9, 2025 | 6,000.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | -3.23% | 57,801 |
| Dec 5, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 200 |
| Dec 4, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,574 |
| Dec 3, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 682 |
| Dec 2, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,900 |
| Dec 1, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 3,101 |