Skip to main content
logo
Vimeco Joint stock company (HNX:VMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,800.00
-300.00 (-7.32%)
At close: Jul 20, 2026

HNX:VMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20264,000.004,100.004,000.004,100.004,100.00-206
Jul 16, 20264,000.004,100.004,000.004,100.004,100.00-283
Jul 15, 20264,000.004,100.003,900.004,100.004,100.00-500
Jul 14, 20263,900.004,100.003,900.004,100.004,100.005.13%4,612
Jul 13, 20263,800.003,900.003,800.003,900.003,900.00-4,100
Jul 10, 20263,900.003,900.003,800.003,900.003,900.002.63%2,222
Jul 9, 20263,700.003,800.003,700.003,800.003,800.002.70%3,819
Jul 8, 20263,700.003,800.003,600.003,700.003,700.00-13,318
Jul 7, 20264,000.004,000.003,700.003,700.003,700.00-5.13%5,300
Jul 6, 20264,200.004,200.003,900.003,900.003,900.00-4.88%11,636
Jul 3, 20264,000.004,100.004,000.004,100.004,100.005.13%6,330
Jul 2, 20264,000.004,000.003,900.003,900.003,900.00-4.88%1,700
Jul 1, 20264,100.004,100.003,900.004,100.004,100.00-38,900
Jun 30, 20264,000.004,100.003,800.004,100.004,100.00-60,476
Jun 29, 20263,900.004,100.003,900.004,100.004,100.002.50%1,945
Jun 26, 20264,000.004,000.004,000.004,000.004,000.00-2.44%1,100
Jun 25, 20264,100.004,100.004,100.004,100.004,100.00-1,000
Jun 23, 20264,000.004,100.004,000.004,100.004,100.00-902
Jun 22, 20264,100.004,100.003,900.004,100.004,100.002.50%4,400
Jun 19, 20264,000.004,000.004,000.004,000.004,000.00-4.76%100
Jun 17, 20264,100.004,200.004,100.004,200.004,200.005.00%310
Jun 16, 20264,000.004,000.004,000.004,000.004,000.00-2.44%2,000
Jun 15, 20264,100.004,100.004,000.004,100.004,100.00-3,964
Jun 11, 20264,100.004,100.004,100.004,100.004,100.00-2.38%133
Jun 9, 20264,000.004,200.004,000.004,200.004,200.005.00%1,715
Jun 8, 20264,000.004,000.004,000.004,000.004,000.00-1,712
Jun 5, 20264,000.004,000.003,900.004,000.004,000.00-4.76%10,500
Jun 4, 20263,900.004,200.003,900.004,200.004,200.00-530
Jun 3, 20264,200.004,200.004,200.004,200.004,200.002.44%102
Jun 2, 20264,000.004,200.004,000.004,100.004,100.00-3,200
Jun 1, 20264,000.004,100.004,000.004,100.004,100.00-446
May 29, 20263,900.004,100.003,900.004,100.004,100.002.50%200
May 28, 20264,000.004,000.004,000.004,000.004,000.00-4.76%2,000
May 27, 20264,000.004,200.004,000.004,200.004,200.00-400
May 26, 20264,000.004,200.003,900.004,200.004,200.00-900
May 25, 20264,000.004,200.004,000.004,200.004,200.00-2,310
May 22, 20264,100.004,200.004,100.004,200.004,200.002.44%3,100
May 21, 20264,000.004,200.004,000.004,100.004,100.00-2.38%8,900
May 20, 20264,200.004,300.004,000.004,200.004,200.00-3,807
May 19, 20264,200.004,400.004,100.004,200.004,200.00-7,030
May 18, 20264,400.004,400.004,200.004,200.004,200.00-6.67%1,002
May 15, 20264,200.004,500.004,100.004,500.004,500.002.27%8,906
May 13, 20264,400.004,400.004,400.004,400.004,400.002.33%106
May 12, 20264,100.004,300.004,000.004,300.004,300.004.88%4,627
May 11, 20264,200.004,200.004,100.004,100.004,100.00-4.65%4,733
May 8, 20264,100.004,300.004,100.004,300.004,300.00-674
May 7, 20264,300.004,300.004,100.004,300.004,300.00-8,201
May 4, 20264,200.004,300.004,200.004,300.004,300.00-2.27%12,600
Apr 29, 20264,300.004,400.004,100.004,400.004,400.00-2.22%14,198
Apr 28, 20264,500.004,500.004,400.004,500.004,500.00-618