Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 6,500.00
0.00 (0.00%)
At close: Oct 23, 2025
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 1,406 |
| Oct 23, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 101 |
| Oct 22, 2025 | 6,400.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 4,001 |
| Oct 21, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 5,529 |
| Oct 20, 2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 810 |
| Oct 17, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 15,135 |
| Oct 16, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | - | 12,278 |
| Oct 15, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 600 |
| Oct 14, 2025 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 8.06% | 531 |
| Oct 13, 2025 | 6,600.00 | 6,800.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.46% | 34,314 |
| Oct 10, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 10,868 |
| Oct 9, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 3,600 |
| Oct 8, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 400 |
| Oct 7, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 658 |
| Oct 6, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 325 |
| Oct 3, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 15,203 |
| Oct 2, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 101 |
| Oct 1, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 13,600 |
| Sep 30, 2025 | 6,200.00 | 6,600.00 | 6,200.00 | 6,600.00 | 6,600.00 | 10.00% | 48,803 |
| Sep 29, 2025 | 6,700.00 | 6,700.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 28,412 |
| Sep 26, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 20,500 |
| Sep 25, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 201 |
| Sep 23, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 1,400 |
| Sep 22, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 703 |
| Sep 19, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 13,736 |
| Sep 18, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 1,400 |
| Sep 17, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 53,422 |
| Sep 16, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,584 |
| Sep 15, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 1,700 |
| Sep 12, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 11,300 |
| Sep 10, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 200 |
| Sep 9, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 13,900 |
| Sep 8, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 5,000 |
| Sep 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,307 |
| Sep 4, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 262 |
| Sep 3, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 953 |
| Aug 29, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 4,405 |
| Aug 28, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 500 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 309 |
| Aug 26, 2025 | 6,300.00 | 6,700.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 5,572 |
| Aug 25, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 126 |
| Aug 22, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 22,201 |
| Aug 21, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 9,319 |
| Aug 20, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 41,301 |
| Aug 19, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 11,385 |
| Aug 18, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 2,303 |
| Aug 15, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 13,508 |
| Aug 14, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 26,431 |
| Aug 13, 2025 | 6,700.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 49,688 |
| Aug 12, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 17,842 |