Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 6,700.00
0.00 (0.00%)
At close: Aug 5, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 6,800.00 | 6,800.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 25,912 |
| Aug 4, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 1,702 |
| Aug 1, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 12,819 |
| Jul 31, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 4,161 |
| Jul 30, 2025 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | -1.49% | 15,305 |
| Jul 29, 2025 | 6,800.00 | 6,900.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 36,467 |
| Jul 28, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | 1.52% | 30,300 |
| Jul 25, 2025 | 6,400.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 20,680 |
| Jul 24, 2025 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 2,138 |
| Jul 23, 2025 | 6,500.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 39,256 |
| Jul 22, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 1,836 |
| Jul 21, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 29,533 |
| Jul 18, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 4,060 |
| Jul 17, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 19,295 |
| Jul 16, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 46,006 |
| Jul 15, 2025 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 647 |
| Jul 14, 2025 | 6,800.00 | 6,800.00 | 6,100.00 | 6,600.00 | 6,600.00 | - | 13,249 |
| Jul 11, 2025 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 1,710 |
| Jul 10, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 2,500 |
| Jul 9, 2025 | 6,500.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 11,226 |
| Jul 8, 2025 | 6,400.00 | 6,500.00 | 6,400.00 | 6,500.00 | 6,500.00 | 1.56% | 2,783 |
| Jul 7, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | - | 9,706 |
| Jul 4, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | -1.54% | 1,224 |
| Jul 3, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 1,100 |
| Jul 2, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 5,713 |
| Jul 1, 2025 | 6,500.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 1,247 |
| Jun 30, 2025 | 6,500.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 1,409 |
| Jun 27, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 7,222 |
| Jun 26, 2025 | 6,300.00 | 6,400.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 6,732 |
| Jun 25, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | -1.54% | 7,000 |
| Jun 24, 2025 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 8.33% | 47,442 |
| Jun 23, 2025 | 6,600.00 | 6,900.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 187,960 |
| Jun 20, 2025 | 6,800.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | -2.94% | 153,574 |
| Jun 19, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 1.49% | 13,715 |
| Jun 18, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.47% | 2,191 |
| Jun 17, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 1,003 |
| Jun 16, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 16,900 |
| Jun 13, 2025 | 6,800.00 | 6,900.00 | 6,300.00 | 6,700.00 | 6,700.00 | - | 11,494 |
| Jun 12, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.47% | 9,702 |
| Jun 11, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.49% | 6,229 |
| Jun 10, 2025 | 6,800.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 3,716 |
| Jun 9, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,700.00 | 6,700.00 | -1.47% | 14,567 |
| Jun 6, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 15,210 |
| Jun 5, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 2,400 |
| Jun 4, 2025 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | - | 9,908 |
| Jun 3, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 100 |
| Jun 2, 2025 | 6,700.00 | 6,700.00 | 6,100.00 | 6,600.00 | 6,600.00 | -1.49% | 40,584 |
| May 30, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | - | 754 |
| May 29, 2025 | 6,600.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 4,942 |
| May 28, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.94% | 600 |