Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 6,000.00
-100.00 (-1.64%)
At close: Nov 25, 2025
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 9,819 |
| Nov 25, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 5,408 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 701 |
| Nov 21, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 349 |
| Nov 20, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 7,786 |
| Nov 19, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 26,330 |
| Nov 18, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 1,320 |
| Nov 17, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.79% | 821 |
| Nov 14, 2025 | 6,000.00 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | 1.52% | 9,475 |
| Nov 13, 2025 | 6,000.00 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | - | 14,658 |
| Nov 12, 2025 | 5,909.09 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | - | 11,488 |
| Nov 11, 2025 | 6,000.00 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | - | 4,733 |
| Nov 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 769 |
| Nov 7, 2025 | 5,909.09 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | 1.54% | 1,367 |
| Nov 6, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 5,909.09 | 5,909.09 | 1.56% | 4,377 |
| Nov 5, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,818.18 | 5,818.18 | - | 3,635 |
| Nov 4, 2025 | 5,909.09 | 5,909.09 | 5,545.46 | 5,818.18 | 5,818.18 | -3.03% | 26,897 |
| Nov 3, 2025 | 5,909.09 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | - | 15,194 |
| Oct 31, 2025 | 6,090.91 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | -1.49% | 8,799 |
| Oct 30, 2025 | 6,000.00 | 6,090.91 | 6,000.00 | 6,090.91 | 6,090.91 | 1.52% | 11,879 |
| Oct 29, 2025 | 5,909.09 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | 1.54% | 9,251 |
| Oct 28, 2025 | 6,000.00 | 6,000.00 | 5,545.46 | 5,909.09 | 5,909.09 | 1.56% | 13,101 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,818.18 | 5,818.18 | -3.03% | 6,489 |
| Oct 24, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | 1.54% | 1,545 |
| Oct 23, 2025 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | - | 110 |
| Oct 22, 2025 | 5,818.18 | 5,909.09 | 5,727.27 | 5,909.09 | 5,909.09 | - | 4,400 |
| Oct 21, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,909.09 | 5,909.09 | -1.52% | 6,080 |
| Oct 20, 2025 | 6,090.91 | 6,090.91 | 5,818.18 | 6,000.00 | 6,000.00 | - | 890 |
| Oct 17, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | -1.49% | 16,647 |
| Oct 16, 2025 | 6,000.00 | 6,090.91 | 5,818.18 | 6,090.91 | 6,090.91 | - | 13,504 |
| Oct 15, 2025 | 6,000.00 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | - | 659 |
| Oct 14, 2025 | 6,090.91 | 6,090.91 | 5,818.18 | 6,090.91 | 6,090.91 | 8.06% | 583 |
| Oct 13, 2025 | 6,000.00 | 6,181.82 | 5,636.36 | 5,636.36 | 5,636.36 | -7.46% | 37,744 |
| Oct 10, 2025 | 6,181.82 | 6,181.82 | 5,909.09 | 6,090.91 | 6,090.91 | 1.52% | 11,953 |
| Oct 9, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | -2.94% | 3,959 |
| Oct 8, 2025 | 6,000.00 | 6,181.82 | 6,000.00 | 6,181.82 | 6,181.82 | - | 439 |
| Oct 7, 2025 | 6,181.82 | 6,363.64 | 6,000.00 | 6,181.82 | 6,181.82 | 1.49% | 722 |
| Oct 6, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,090.91 | 6,090.91 | 1.52% | 356 |
| Oct 3, 2025 | 6,000.00 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | -2.94% | 16,722 |
| Oct 2, 2025 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 3.03% | 110 |
| Oct 1, 2025 | 6,272.73 | 6,272.73 | 6,000.00 | 6,000.00 | 6,000.00 | - | 14,959 |
| Sep 30, 2025 | 5,636.36 | 6,000.00 | 5,636.36 | 6,000.00 | 6,000.00 | 10.00% | 53,682 |
| Sep 29, 2025 | 6,090.91 | 6,090.91 | 5,454.55 | 5,454.55 | 5,454.55 | -9.09% | 31,252 |
| Sep 26, 2025 | 6,000.00 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | -1.49% | 22,549 |
| Sep 25, 2025 | 6,090.91 | 6,090.91 | 6,090.91 | 6,090.91 | 6,090.91 | - | 220 |
| Sep 23, 2025 | 6,090.91 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | 1.52% | 1,539 |
| Sep 22, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | - | 772 |
| Sep 19, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | - | 15,108 |
| Sep 18, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,539 |
| Sep 17, 2025 | 6,000.00 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | -2.94% | 58,763 |