Vimeco Joint stock company (HNX:VMC)
Vietnam
· Delayed Price · Currency is VND 4,500.00
-500.00 (-10.00%)
At close: Mar 9, 2026
HNX:VMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 5,100.00 | 5,300.00 | 5,000.00 | 5,300.00 | 5,300.00 | 1.92% | 8,289 |
| Feb 25, 2026 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 1,450 |
| Feb 24, 2026 | 4,900.00 | 5,200.00 | 4,900.00 | 5,200.00 | 5,200.00 | 1.96% | 10,201 |
| Feb 23, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 2.00% | 1,704 |
| Feb 13, 2026 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 1,100 |
| Feb 11, 2026 | 5,000.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 4.08% | 300 |
| Feb 10, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 3,672 |
| Feb 9, 2026 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 39,745 |
| Feb 6, 2026 | 5,100.00 | 5,100.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 246 |
| Feb 5, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.85% | 18,390 |
| Feb 4, 2026 | 5,100.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | - | 14,284 |
| Feb 3, 2026 | 5,000.00 | 5,200.00 | 5,000.00 | 5,200.00 | 5,200.00 | 4.00% | 3,589 |
| Feb 2, 2026 | 5,200.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 25,520 |
| Jan 30, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 780 |
| Jan 29, 2026 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | - | 986 |
| Jan 28, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | -5.36% | 41,539 |
| Jan 27, 2026 | 5,300.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 3.70% | 5,640 |
| Jan 26, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 18,943 |
| Jan 23, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 1,711 |
| Jan 22, 2026 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | - | 2,931 |
| Jan 21, 2026 | 5,600.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 1.82% | 153,368 |
| Jan 20, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.79% | 3,320 |
| Jan 19, 2026 | 5,600.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 542 |
| Jan 16, 2026 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.75% | 64,124 |
| Jan 15, 2026 | 5,700.00 | 5,700.00 | 5,400.00 | 5,700.00 | 5,700.00 | -1.72% | 116,872 |
| Jan 14, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 377,208 |
| Jan 13, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 190,301 |
| Jan 12, 2026 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 2,082 |
| Jan 9, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 912 |
| Jan 8, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 1,301 |
| Jan 7, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 1,320 |
| Jan 6, 2026 | 5,700.00 | 5,900.00 | 5,500.00 | 5,900.00 | 5,900.00 | 1.72% | 11,327 |
| Jan 5, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | - | 14,183 |
| Dec 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 1,000 |
| Dec 30, 2025 | 6,100.00 | 6,100.00 | 5,500.00 | 6,000.00 | 6,000.00 | - | 55,510 |
| Dec 26, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 6,227 |
| Dec 25, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 500 |
| Dec 23, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 300 |
| Dec 22, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 4,800 |
| Dec 19, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 698 |
| Dec 18, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 1.69% | 100 |
| Dec 17, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | -3.28% | 15,200 |
| Dec 16, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 1,200 |
| Dec 12, 2025 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 5,103 |
| Dec 11, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 300 |
| Dec 10, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 19,420 |
| Dec 9, 2025 | 6,000.00 | 6,200.00 | 5,600.00 | 6,000.00 | 6,000.00 | -3.23% | 57,801 |
| Dec 5, 2025 | 6,300.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 200 |
| Dec 4, 2025 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,574 |
| Dec 3, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 3.33% | 682 |
| Dec 2, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,900 |
| Dec 1, 2025 | 6,200.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 3,101 |
| Nov 28, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 182 |
| Nov 26, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 9,819 |
| Nov 25, 2025 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 5,408 |
| Nov 24, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 701 |
| Nov 21, 2025 | 6,000.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 349 |
| Nov 20, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 7,786 |
| Nov 19, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 26,330 |
| Nov 18, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 1,320 |
| Nov 17, 2025 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.79% | 821 |
| Nov 14, 2025 | 6,000.00 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | 1.52% | 9,475 |
| Nov 13, 2025 | 6,000.00 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | - | 14,658 |
| Nov 12, 2025 | 5,909.09 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | - | 11,488 |
| Nov 11, 2025 | 6,000.00 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | - | 4,733 |
| Nov 10, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 769 |
| Nov 7, 2025 | 5,909.09 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | 1.54% | 1,367 |
| Nov 6, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 5,909.09 | 5,909.09 | 1.56% | 4,377 |
| Nov 5, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,818.18 | 5,818.18 | - | 3,635 |
| Nov 4, 2025 | 5,909.09 | 5,909.09 | 5,545.46 | 5,818.18 | 5,818.18 | -3.03% | 26,897 |
| Nov 3, 2025 | 5,909.09 | 6,000.00 | 5,727.27 | 6,000.00 | 6,000.00 | - | 15,194 |
| Oct 31, 2025 | 6,090.91 | 6,090.91 | 5,909.09 | 6,000.00 | 6,000.00 | -1.49% | 8,799 |
| Oct 30, 2025 | 6,000.00 | 6,090.91 | 6,000.00 | 6,090.91 | 6,090.91 | 1.52% | 11,879 |
| Oct 29, 2025 | 5,909.09 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | 1.54% | 9,251 |
| Oct 28, 2025 | 6,000.00 | 6,000.00 | 5,545.46 | 5,909.09 | 5,909.09 | 1.56% | 13,101 |
| Oct 27, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,818.18 | 5,818.18 | -3.03% | 6,489 |
| Oct 24, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | 1.54% | 1,545 |
| Oct 23, 2025 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | 5,909.09 | - | 110 |
| Oct 22, 2025 | 5,818.18 | 5,909.09 | 5,727.27 | 5,909.09 | 5,909.09 | - | 4,400 |
| Oct 21, 2025 | 6,000.00 | 6,000.00 | 5,818.18 | 5,909.09 | 5,909.09 | -1.52% | 6,080 |
| Oct 20, 2025 | 6,090.91 | 6,090.91 | 5,818.18 | 6,000.00 | 6,000.00 | - | 890 |
| Oct 17, 2025 | 5,818.18 | 6,000.00 | 5,818.18 | 6,000.00 | 6,000.00 | -1.49% | 16,647 |
| Oct 16, 2025 | 6,000.00 | 6,090.91 | 5,818.18 | 6,090.91 | 6,090.91 | - | 13,504 |
| Oct 15, 2025 | 6,000.00 | 6,090.91 | 5,909.09 | 6,090.91 | 6,090.91 | - | 659 |
| Oct 14, 2025 | 6,090.91 | 6,090.91 | 5,818.18 | 6,090.91 | 6,090.91 | 8.06% | 583 |
| Oct 13, 2025 | 6,000.00 | 6,181.82 | 5,636.36 | 5,636.36 | 5,636.36 | -7.46% | 37,744 |
| Oct 10, 2025 | 6,181.82 | 6,181.82 | 5,909.09 | 6,090.91 | 6,090.91 | 1.52% | 11,953 |
| Oct 9, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,000.00 | 6,000.00 | -2.94% | 3,959 |
| Oct 8, 2025 | 6,000.00 | 6,181.82 | 6,000.00 | 6,181.82 | 6,181.82 | - | 439 |
| Oct 7, 2025 | 6,181.82 | 6,363.64 | 6,000.00 | 6,181.82 | 6,181.82 | 1.49% | 722 |
| Oct 6, 2025 | 6,181.82 | 6,181.82 | 6,000.00 | 6,090.91 | 6,090.91 | 1.52% | 356 |
| Oct 3, 2025 | 6,000.00 | 6,000.00 | 5,909.09 | 6,000.00 | 6,000.00 | -2.94% | 16,722 |
| Oct 2, 2025 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 6,181.82 | 3.03% | 110 |
| Oct 1, 2025 | 6,272.73 | 6,272.73 | 6,000.00 | 6,000.00 | 6,000.00 | - | 14,959 |
| Sep 30, 2025 | 5,636.36 | 6,000.00 | 5,636.36 | 6,000.00 | 6,000.00 | 10.00% | 53,682 |