Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 3,900.00
+100.00 (2.63%)
At close: Aug 14, 2026
HNX:VMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 283 |
| Jul 15, 2026 | 4,000.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 500 |
| Jul 14, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 5.13% | 4,612 |
| Jul 13, 2026 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | - | 4,100 |
| Jul 10, 2026 | 3,900.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 2.63% | 2,222 |
| Jul 9, 2026 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 2.70% | 3,819 |
| Jul 8, 2026 | 3,700.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | - | 13,318 |
| Jul 7, 2026 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | -5.13% | 5,300 |
| Jul 6, 2026 | 4,200.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 11,636 |
| Jul 3, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 5.13% | 6,330 |
| Jul 2, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | -4.88% | 1,700 |
| Jul 1, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | - | 38,900 |
| Jun 30, 2026 | 4,000.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | - | 60,476 |
| Jun 29, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 1,945 |
| Jun 26, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 1,100 |
| Jun 25, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 1,000 |
| Jun 23, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 902 |
| Jun 22, 2026 | 4,100.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 4,400 |
| Jun 19, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -4.76% | 100 |
| Jun 17, 2026 | 4,100.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 5.00% | 310 |
| Jun 16, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -2.44% | 2,000 |
| Jun 15, 2026 | 4,100.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 3,964 |
| Jun 11, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 133 |
| Jun 9, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 5.00% | 1,715 |
| Jun 8, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1,712 |
| Jun 5, 2026 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | -4.76% | 10,500 |
| Jun 4, 2026 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | - | 530 |
| Jun 3, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 2.44% | 102 |
| Jun 2, 2026 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 3,200 |
| Jun 1, 2026 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 446 |
| May 29, 2026 | 3,900.00 | 4,100.00 | 3,900.00 | 4,100.00 | 4,100.00 | 2.50% | 200 |