Skip to main content
logo
Vimeco Joint stock company (HNX:VMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,600.00
-200.00 (-2.94%)
At close: Sep 17, 2025

HNX:VMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20256,800.006,800.006,600.006,600.006,600.00-1,400
Sep 17, 20256,600.006,800.006,600.006,600.006,600.00-2.94%53,422
Sep 16, 20256,700.006,800.006,700.006,800.006,800.00-1,584
Sep 15, 20256,800.006,800.006,600.006,800.006,800.00-1,700
Sep 12, 20256,600.006,800.006,600.006,800.006,800.00-11,300
Sep 10, 20256,700.006,800.006,700.006,800.006,800.00-200
Sep 9, 20256,700.006,800.006,600.006,800.006,800.001.49%13,900
Sep 8, 20256,700.006,700.006,700.006,700.006,700.00-1.47%5,000
Sep 5, 20256,800.006,800.006,700.006,800.006,800.00-1,307
Sep 4, 20256,700.006,800.006,700.006,800.006,800.00-262
Sep 3, 20256,700.006,800.006,700.006,800.006,800.001.49%953
Aug 29, 20256,700.006,700.006,600.006,700.006,700.00-4,405
Aug 28, 20256,500.006,700.006,500.006,700.006,700.00-500
Aug 27, 20256,700.006,700.006,700.006,700.006,700.00-309
Aug 26, 20256,300.006,700.006,300.006,700.006,700.00-5,572
Aug 25, 20256,700.006,700.006,700.006,700.006,700.001.52%126
Aug 22, 20256,600.006,600.006,500.006,600.006,600.00-2.94%22,201
Aug 21, 20256,700.006,800.006,600.006,800.006,800.00-9,319
Aug 20, 20256,800.006,800.006,600.006,800.006,800.00-41,301
Aug 19, 20256,800.006,800.006,600.006,800.006,800.00-11,385
Aug 18, 20256,800.007,000.006,600.006,800.006,800.00-2,303
Aug 15, 20256,700.006,800.006,700.006,800.006,800.001.49%13,508
Aug 14, 20256,700.006,800.006,600.006,700.006,700.001.52%26,431
Aug 13, 20256,700.006,700.006,500.006,600.006,600.00-49,688
Aug 12, 20256,700.006,700.006,600.006,600.006,600.00-1.49%17,842
Aug 11, 20256,600.007,000.006,500.006,700.006,700.001.52%12,332
Aug 8, 20256,600.006,700.006,500.006,600.006,600.001.54%29,701
Aug 7, 20256,700.006,700.006,400.006,500.006,500.00-2.99%11,225
Aug 6, 20256,400.006,700.006,400.006,700.006,700.00-222
Aug 5, 20256,800.006,800.006,300.006,700.006,700.00-25,912
Aug 4, 20256,600.006,700.006,400.006,700.006,700.001.52%1,702
Aug 1, 20256,400.006,700.006,400.006,600.006,600.00-12,819
Jul 31, 20256,600.006,600.006,600.006,600.006,600.00-4,161
Jul 30, 20256,700.006,700.006,300.006,600.006,600.00-1.49%15,305
Jul 29, 20256,800.006,900.006,500.006,700.006,700.00-36,467
Jul 28, 20256,600.006,800.006,500.006,700.006,700.001.52%30,300
Jul 25, 20256,400.006,800.006,100.006,600.006,600.00-20,680
Jul 24, 20256,400.006,600.006,400.006,600.006,600.00-2,138
Jul 23, 20256,500.006,700.006,100.006,600.006,600.00-39,256
Jul 22, 20256,600.006,600.006,400.006,600.006,600.00-1,836
Jul 21, 20256,600.006,600.006,500.006,600.006,600.00-29,533
Jul 18, 20256,600.006,600.006,400.006,600.006,600.001.54%4,060
Jul 17, 20256,600.006,600.006,500.006,500.006,500.00-19,295
Jul 16, 20256,600.006,700.006,500.006,500.006,500.00-1.52%46,006
Jul 15, 20256,600.006,600.006,400.006,600.006,600.00-647
Jul 14, 20256,800.006,800.006,100.006,600.006,600.00-13,249
Jul 11, 20256,600.006,700.006,600.006,600.006,600.00-1,710
Jul 10, 20256,500.006,700.006,400.006,600.006,600.001.54%2,500
Jul 9, 20256,500.006,500.006,400.006,500.006,500.00-11,226
Jul 8, 20256,400.006,500.006,400.006,500.006,500.001.56%2,783