Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 5,000.00
+200.00 (4.17%)
At close: Mar 17, 2026
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 1,409 |
| Mar 16, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 11,500 |
| Mar 13, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 16,076 |
| Mar 12, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2.08% | 9,800 |
| Mar 11, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 3,300 |
| Mar 10, 2026 | 4,500.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 6.67% | 3,814 |
| Mar 9, 2026 | 4,600.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.00% | 31,701 |
| Mar 6, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.96% | 17,122 |
| Mar 5, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 350 |
| Mar 4, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 200 |
| Mar 3, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 5,520 |
| Mar 2, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 941 |
| Feb 26, 2026 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1.92% | 8,289 |
| Feb 25, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,450 |
| 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 |