Vimeco Joint stock company (HNX:VMC)
Vietnam · Delayed Price · Currency is VND 4,200.00
-300.00 (-6.67%)
At close: May 18, 2026
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -6.67% | 1,002 |
| May 15, 2026 | 4,200.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 2.27% | 8,906 |
| May 13, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 2.33% | 106 |
| May 12, 2026 | 4,100.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 4.88% | 4,627 |
| May 11, 2026 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -4.65% | 4,733 |
| May 8, 2026 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 674 |
| May 7, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 8,201 |
| May 4, 2026 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | -2.27% | 12,600 |
| Apr 29, 2026 | 4,300.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | -2.22% | 14,198 |
| Apr 28, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 618 |
| Apr 24, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | - | 900 |
| Apr 23, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 6,174 |
| Apr 22, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 200 |
| Apr 21, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | - | 900 |
| Apr 20, 2026 | 4,300.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 2.27% | 15,302 |
| Apr 17, 2026 | 4,100.00 | 4,400.00 | 4,100.00 | 4,400.00 | 4,400.00 | - | 12,600 |
| Apr 16, 2026 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | -2.22% | 6,131 |
| Apr 15, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | - | 900 |
| Apr 14, 2026 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 125 |
| Apr 13, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | - | 6,200 |
| Apr 10, 2026 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | -2.17% | 2,908 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 600 |
| Apr 8, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 4.55% | 23,530 |
| Apr 7, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | - | 9,301 |
| Apr 6, 2026 | 4,300.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 2.33% | 2,004 |
| Apr 3, 2026 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 10,300 |
| Apr 2, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 10,226 |
| Apr 1, 2026 | 4,500.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 26,417 |
| Mar 31, 2026 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | - | 13,529 |
| Mar 30, 2026 | 4,400.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 2.22% | 31,367 |
| Mar 27, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | - | 6,471 |
| Mar 26, 2026 | 4,700.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 29,102 |
| Mar 25, 2026 | 5,000.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | -8.00% | 231,008 |
| Mar 24, 2026 | 4,900.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 2.04% | 8,562 |
| Mar 23, 2026 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 35,948 |
| Mar 20, 2026 | 5,500.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 8.00% | 58,080 |
| Mar 19, 2026 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 4.17% | 89,700 |
| Mar 18, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -4.00% | 3,511 |
| Mar 17, 2026 | 4,800.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 4.17% | 1,409 |
| Mar 16, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 11,500 |
| Mar 13, 2026 | 4,900.00 | 4,900.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 16,076 |
| Mar 12, 2026 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 2.08% | 9,800 |
| Mar 11, 2026 | 4,600.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | - | 3,300 |
| Mar 10, 2026 | 4,500.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 6.67% | 3,814 |
| Mar 9, 2026 | 4,600.00 | 4,800.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.00% | 31,701 |
| Mar 6, 2026 | 4,900.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | -1.96% | 17,122 |
| Mar 5, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 350 |
| Mar 4, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 200 |
| Mar 3, 2026 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | -3.77% | 5,520 |
| Mar 2, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 941 |