Skip to main content
Vimeco Joint stock company (HNX:VMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,200.00
0.00 (0.00%)
At close: Dec 5, 2025

HNX:VMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,300.006,300.006,200.006,200.006,200.00-200
Dec 4, 20256,200.006,200.006,200.006,200.006,200.00-1,574
Dec 3, 20256,200.006,200.005,900.006,200.006,200.003.33%682
Dec 2, 20255,900.006,000.005,900.006,000.006,000.00-1,900
Dec 1, 20256,200.006,200.005,900.006,000.006,000.00-3,101
Nov 28, 20256,000.006,000.006,000.006,000.006,000.00-182
Nov 26, 20256,100.006,100.005,800.006,000.006,000.00-9,819
Nov 25, 20256,000.006,000.005,900.006,000.006,000.00-1.64%5,408
Nov 24, 20256,000.006,100.006,000.006,100.006,100.00-701
Nov 21, 20256,000.006,300.006,000.006,100.006,100.001.67%349
Nov 20, 20256,000.006,200.006,000.006,000.006,000.00-7,786
Nov 19, 20256,100.006,100.006,000.006,000.006,000.00-3.23%26,330
Nov 18, 20256,100.006,300.006,100.006,200.006,200.00-1,320
Nov 17, 20256,200.006,200.006,100.006,200.006,200.001.79%821
Nov 14, 20256,000.006,090.915,909.096,090.916,090.911.52%9,475
Nov 13, 20256,000.006,000.005,909.096,000.006,000.00-14,658
Nov 12, 20255,909.096,090.915,909.096,000.006,000.00-11,488
Nov 11, 20256,000.006,000.005,727.276,000.006,000.00-4,733
Nov 10, 20256,000.006,000.006,000.006,000.006,000.00-769
Nov 7, 20255,909.096,000.005,909.096,000.006,000.001.54%1,367
Nov 6, 20255,818.186,000.005,818.185,909.095,909.091.56%4,377
Nov 5, 20256,000.006,000.005,818.185,818.185,818.18-3,635
Nov 4, 20255,909.095,909.095,545.465,818.185,818.18-3.03%26,897
Nov 3, 20255,909.096,000.005,727.276,000.006,000.00-15,194
Oct 31, 20256,090.916,090.915,909.096,000.006,000.00-1.49%8,799
Oct 30, 20256,000.006,090.916,000.006,090.916,090.911.52%11,879
Oct 29, 20255,909.096,000.005,818.186,000.006,000.001.54%9,251
Oct 28, 20256,000.006,000.005,545.465,909.095,909.091.56%13,101
Oct 27, 20256,000.006,000.005,818.185,818.185,818.18-3.03%6,489
Oct 24, 20255,818.186,000.005,818.186,000.006,000.001.54%1,545
Oct 23, 20255,909.095,909.095,909.095,909.095,909.09-110
Oct 22, 20255,818.185,909.095,727.275,909.095,909.09-4,400
Oct 21, 20256,000.006,000.005,818.185,909.095,909.09-1.52%6,080
Oct 20, 20256,090.916,090.915,818.186,000.006,000.00-890
Oct 17, 20255,818.186,000.005,818.186,000.006,000.00-1.49%16,647
Oct 16, 20256,000.006,090.915,818.186,090.916,090.91-13,504
Oct 15, 20256,000.006,090.915,909.096,090.916,090.91-659
Oct 14, 20256,090.916,090.915,818.186,090.916,090.918.06%583
Oct 13, 20256,000.006,181.825,636.365,636.365,636.36-7.46%37,744
Oct 10, 20256,181.826,181.825,909.096,090.916,090.911.52%11,953
Oct 9, 20256,181.826,181.826,000.006,000.006,000.00-2.94%3,959
Oct 8, 20256,000.006,181.826,000.006,181.826,181.82-439
Oct 7, 20256,181.826,363.646,000.006,181.826,181.821.49%722
Oct 6, 20256,181.826,181.826,000.006,090.916,090.911.52%356
Oct 3, 20256,000.006,000.005,909.096,000.006,000.00-2.94%16,722
Oct 2, 20256,181.826,181.826,181.826,181.826,181.823.03%110
Oct 1, 20256,272.736,272.736,000.006,000.006,000.00-14,959
Sep 30, 20255,636.366,000.005,636.366,000.006,000.0010.00%53,682
Sep 29, 20256,090.916,090.915,454.555,454.555,454.55-9.09%31,252
Sep 26, 20256,000.006,090.915,909.096,000.006,000.00-1.49%22,549
Sep 25, 20256,090.916,090.916,090.916,090.916,090.91-220
Sep 23, 20256,090.916,090.915,909.096,090.916,090.911.52%1,539
Sep 22, 20256,181.826,181.826,000.006,000.006,000.00-772
Sep 19, 20256,181.826,181.826,000.006,000.006,000.00-15,108
Sep 18, 20256,181.826,181.826,000.006,000.006,000.00-1,539
Sep 17, 20256,000.006,181.826,000.006,000.006,000.00-2.94%58,763
Sep 16, 20256,090.916,181.826,090.916,181.826,181.82-1,741
Sep 15, 20256,181.826,181.826,000.006,181.826,181.82-1,869
Sep 12, 20256,000.006,181.826,000.006,181.826,181.82-12,429
Sep 10, 20256,090.916,181.826,090.916,181.826,181.82-219
Sep 9, 20256,090.916,181.826,000.006,181.826,181.821.49%15,289
Sep 8, 20256,090.916,090.916,090.916,090.916,090.91-1.47%5,499
Sep 5, 20256,181.826,181.826,090.916,181.826,181.82-1,436
Sep 4, 20256,090.916,181.826,090.916,181.826,181.82-287
Sep 3, 20256,090.916,181.826,090.916,181.826,181.821.49%1,047
Aug 29, 20256,090.916,090.916,000.006,090.916,090.91-4,844
Aug 28, 20255,909.096,090.915,909.096,090.916,090.91-549
Aug 27, 20256,090.916,090.916,090.916,090.916,090.91-338
Aug 26, 20255,727.276,090.915,727.276,090.916,090.91-6,128
Aug 25, 20256,090.916,090.916,090.916,090.916,090.911.52%137
Aug 22, 20256,000.006,000.005,909.096,000.006,000.00-2.94%24,420
Aug 21, 20256,090.916,181.826,000.006,181.826,181.82-10,249
Aug 20, 20256,181.826,181.826,000.006,181.826,181.82-45,430
Aug 19, 20256,181.826,181.826,000.006,181.826,181.82-12,522
Aug 18, 20256,181.826,363.646,000.006,181.826,181.82-2,532
Aug 15, 20256,090.916,181.826,090.916,181.826,181.821.49%14,857
Aug 14, 20256,090.916,181.826,000.006,090.916,090.911.52%29,073
Aug 13, 20256,090.916,090.915,909.096,000.006,000.00-54,655
Aug 12, 20256,090.916,090.916,000.006,000.006,000.00-1.49%19,625
Aug 11, 20256,000.006,363.645,909.096,090.916,090.911.52%13,564
Aug 8, 20256,000.006,090.915,909.096,000.006,000.001.54%32,670
Aug 7, 20256,090.916,090.915,818.185,909.095,909.09-2.99%12,346
Aug 6, 20255,818.186,090.915,818.186,090.916,090.91-243
Aug 5, 20256,181.826,181.825,727.276,090.916,090.91-28,502
Aug 4, 20256,000.006,090.915,818.186,090.916,090.911.52%1,871
Aug 1, 20255,818.186,090.915,818.186,000.006,000.00-14,099
Jul 31, 20256,000.006,000.006,000.006,000.006,000.00-4,576
Jul 30, 20256,090.916,090.915,727.276,000.006,000.00-1.49%16,834
Jul 29, 20256,181.826,272.735,909.096,090.916,090.91-40,112
Jul 28, 20256,000.006,181.825,909.096,090.916,090.911.52%33,329
Jul 25, 20255,818.186,181.825,545.466,000.006,000.00-22,747
Jul 24, 20255,818.186,000.005,818.186,000.006,000.00-2,350
Jul 23, 20255,909.096,090.915,545.466,000.006,000.00-43,180
Jul 22, 20256,000.006,000.005,818.186,000.006,000.00-2,018
Jul 21, 20256,000.006,000.005,909.096,000.006,000.00-32,485
Jul 18, 20256,000.006,000.005,818.186,000.006,000.001.54%4,465
Jul 17, 20256,000.006,000.005,909.095,909.095,909.09-21,223
Jul 16, 20256,000.006,090.915,909.095,909.095,909.09-1.52%50,605
Jul 15, 20256,000.006,000.005,818.186,000.006,000.00-710
Jul 14, 20256,181.826,181.825,545.466,000.006,000.00-14,572