Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 3,500.00
0.00 (0.00%)
At close: Oct 9, 2026
HNX:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 201 |
| Oct 8, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2.94% | 4,300 |
| Oct 7, 2026 | 3,600.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | - | 8,600 |
| Oct 6, 2026 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | -8.11% | 36,000 |
| Oct 5, 2026 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 5.71% | 4,538 |
| Oct 2, 2026 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.78% | 1,100 |
| Oct 1, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 700 |
| Sep 29, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 208 |
| Sep 25, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 300 |
| Sep 24, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2.78% | 17,300 |
| Sep 23, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | - | 200 |
| Sep 22, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 3,700 |
| Sep 21, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 100 |
| Sep 18, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 4,900 |
| Sep 16, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | - | 202 |
| Sep 15, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | -5.13% | 3,303 |
| Sep 14, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8.33% | 108 |
| Sep 11, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -7.69% | 3,000 |
| Sep 10, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2.63% | 100 |
| Sep 9, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 300 |
| Sep 4, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 2,100 |
| Sep 3, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 1,000 |
| Aug 28, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 100 |
| Aug 27, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 500 |
| Aug 25, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5.13% | 1,107 |
| Aug 24, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 300 |
| Aug 21, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 2,000 |
| Aug 20, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 200 |
| Aug 19, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2.63% | 10,100 |
| Aug 18, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 2,953 |
| Aug 17, 2026 | 3,800.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.13% | 5,600 |
| Aug 14, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 2.63% | 100 |
| Aug 13, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.56% | 2,100 |
| Aug 12, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | - | 100 |
| Aug 11, 2026 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | - | 21,800 |
| Aug 10, 2026 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 1,000 |
| Aug 7, 2026 | 3,800.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 5.41% | 4,300 |
| Aug 6, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 900 |
| Aug 4, 2026 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 100 |
| Aug 3, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2.70% | 2,100 |
| Jul 31, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 311 |
| Jul 29, 2026 | 3,800.00 | 3,800.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2.78% | 5,800 |
| Jul 28, 2026 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | -5.26% | 224 |
| Jul 27, 2026 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | - | 341 |
| Jul 24, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | - | 400 |
| Jul 23, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 5.56% | 10,207 |
| Jul 22, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 3,794 |
| Jul 21, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.63% | 2,511 |
| Jul 20, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,800.00 | 3,800.00 | -7.32% | 5,400 |
| Jul 17, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 206 |