Skip to main content
Vimeco Joint stock company (HNX:VMC)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,500.00
0.00 (0.00%)
At close: Apr 28, 2026

HNX:VMC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,500.004,500.004,400.004,500.004,500.00-618
Apr 24, 20264,300.004,500.004,200.004,500.004,500.00-900
Apr 23, 20264,500.004,600.004,400.004,500.004,500.00-6,174
Apr 22, 20264,400.004,500.004,400.004,500.004,500.00-200
Apr 21, 20264,300.004,500.004,200.004,500.004,500.00-900
Apr 20, 20264,300.004,500.004,200.004,500.004,500.002.27%15,302
Apr 17, 20264,100.004,400.004,100.004,400.004,400.00-12,600
Apr 16, 20264,300.004,400.004,300.004,400.004,400.00-2.22%6,131
Apr 15, 20264,500.004,500.004,400.004,500.004,500.00-900
Apr 14, 20264,500.004,500.004,500.004,500.004,500.00-125
Apr 13, 20264,500.004,500.004,300.004,500.004,500.00-6,200
Apr 10, 20264,500.004,500.004,400.004,500.004,500.00-2.17%2,908
Apr 9, 20264,600.004,600.004,500.004,600.004,600.00-600
Apr 8, 20264,400.004,600.004,400.004,600.004,600.004.55%23,530
Apr 7, 20264,300.004,500.004,300.004,400.004,400.00-9,301
Apr 6, 20264,300.004,500.004,300.004,400.004,400.002.33%2,004
Apr 3, 20264,500.004,500.004,300.004,300.004,300.00-2.27%10,300
Apr 2, 20264,400.004,500.004,400.004,400.004,400.00-2.22%10,226
Apr 1, 20264,500.004,600.004,500.004,500.004,500.00-2.17%26,417
Mar 31, 20264,500.004,600.004,400.004,600.004,600.00-13,529
Mar 30, 20264,400.004,600.004,400.004,600.004,600.002.22%31,367
Mar 27, 20264,600.004,700.004,500.004,500.004,500.00-6,471
Mar 26, 20264,700.004,700.004,500.004,500.004,500.00-2.17%29,102
Mar 25, 20265,000.005,000.004,500.004,600.004,600.00-8.00%231,008
Mar 24, 20264,900.005,000.004,600.005,000.005,000.002.04%8,562
Mar 23, 20265,400.005,400.004,900.004,900.004,900.00-9.26%35,948
Mar 20, 20265,500.005,500.005,000.005,400.005,400.008.00%58,080
Mar 19, 20264,600.005,000.004,500.005,000.005,000.004.17%89,700
Mar 18, 20264,900.004,900.004,800.004,800.004,800.00-4.00%3,511
Mar 17, 20264,800.005,100.004,800.005,000.005,000.004.17%1,409
Mar 16, 20264,600.004,800.004,600.004,800.004,800.00-11,500
Mar 13, 20264,900.004,900.004,800.004,800.004,800.00-2.04%16,076
Mar 12, 20264,800.004,900.004,600.004,900.004,900.002.08%9,800
Mar 11, 20264,600.004,800.004,600.004,800.004,800.00-3,300
Mar 10, 20264,500.004,800.004,300.004,800.004,800.006.67%3,814
Mar 9, 20264,600.004,800.004,500.004,500.004,500.00-10.00%31,701
Mar 6, 20264,900.005,100.004,800.005,000.005,000.00-1.96%17,122
Mar 5, 20265,100.005,100.005,000.005,100.005,100.00-350
Mar 4, 20265,000.005,100.005,000.005,100.005,100.00-200
Mar 3, 20265,100.005,100.005,100.005,100.005,100.00-3.77%5,520
Mar 2, 20265,100.005,300.005,100.005,300.005,300.00-941
Feb 26, 20265,100.005,300.005,000.005,300.005,300.001.92%8,289
Feb 25, 20265,200.005,200.005,200.005,200.005,200.00-1,450
Feb 24, 20264,900.005,200.004,900.005,200.005,200.001.96%10,201
Feb 23, 20265,100.005,100.004,900.005,100.005,100.002.00%1,704
Feb 13, 20265,000.005,000.005,000.005,000.005,000.00-1.96%1,100
Feb 11, 20265,000.005,100.005,000.005,100.005,100.004.08%300
Feb 10, 20264,800.004,900.004,800.004,900.004,900.00-3,672
Feb 9, 20265,000.005,000.004,700.004,900.004,900.00-2.00%39,745
Feb 6, 20265,100.005,100.005,000.005,000.005,000.00-246
Feb 5, 20265,000.005,200.005,000.005,000.005,000.00-3.85%18,390
Feb 4, 20265,100.005,200.005,000.005,200.005,200.00-14,284
Feb 3, 20265,000.005,200.005,000.005,200.005,200.004.00%3,589
Feb 2, 20265,200.005,300.005,000.005,000.005,000.00-5.66%25,520
Jan 30, 20265,200.005,300.005,200.005,300.005,300.00-780
Jan 29, 20265,100.005,300.005,100.005,300.005,300.00-986
Jan 28, 20265,600.005,600.005,200.005,300.005,300.00-5.36%41,539
Jan 27, 20265,300.005,600.005,300.005,600.005,600.003.70%5,640
Jan 26, 20265,600.005,600.005,200.005,400.005,400.00-18,943
Jan 23, 20265,600.005,600.005,400.005,400.005,400.00-3.57%1,711
Jan 22, 20265,400.005,600.005,300.005,600.005,600.00-2,931
Jan 21, 20265,600.005,600.005,300.005,600.005,600.001.82%153,368
Jan 20, 20265,600.005,600.005,500.005,500.005,500.00-1.79%3,320
Jan 19, 20265,600.005,600.005,500.005,600.005,600.00-542
Jan 16, 20265,600.005,600.005,400.005,600.005,600.00-1.75%64,124
Jan 15, 20265,700.005,700.005,400.005,700.005,700.00-1.72%116,872
Jan 14, 20265,700.005,800.005,500.005,800.005,800.00-377,208
Jan 13, 20265,700.005,800.005,700.005,800.005,800.00-190,301
Jan 12, 20265,800.005,800.005,700.005,800.005,800.00-2,082
Jan 9, 20265,700.005,800.005,700.005,800.005,800.00-912
Jan 8, 20265,700.005,800.005,700.005,800.005,800.00-1,301
Jan 7, 20265,800.005,800.005,800.005,800.005,800.00-1.69%1,320
Jan 6, 20265,700.005,900.005,500.005,900.005,900.001.72%11,327
Jan 5, 20265,800.005,800.005,400.005,800.005,800.00-14,183
Dec 31, 20255,800.005,800.005,800.005,800.005,800.00-3.33%1,000
Dec 30, 20256,100.006,100.005,500.006,000.006,000.00-55,510
Dec 26, 20255,900.006,000.005,800.006,000.006,000.00-6,227
Dec 25, 20256,000.006,000.005,900.006,000.006,000.00-500
Dec 23, 20255,900.006,000.005,900.006,000.006,000.00-300
Dec 22, 20256,000.006,100.006,000.006,000.006,000.00-4,800
Dec 19, 20256,000.006,000.006,000.006,000.006,000.00-698
Dec 18, 20256,000.006,000.006,000.006,000.006,000.001.69%100
Dec 17, 20255,800.006,100.005,800.005,900.005,900.00-3.28%15,200
Dec 16, 20256,100.006,100.005,900.006,100.006,100.001.67%1,200
Dec 12, 20255,800.006,000.005,800.006,000.006,000.003.45%5,103
Dec 11, 20255,800.005,800.005,800.005,800.005,800.00-1.69%300
Dec 10, 20255,900.005,900.005,900.005,900.005,900.00-1.67%19,420
Dec 9, 20256,000.006,200.005,600.006,000.006,000.00-3.23%57,801
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