CTCP Thương mại và Dịch vụ Dầu khí Vũng Tàu (vmg)

3.20
0.10
(3.23%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		0.50 19.23% 42,300 0 0
2.60
3.20
3.20
2 tháng
(2026-04-20) 		0.60 24% 89,200 0 0
2.40
3.20
3.20
3 tháng
(2026-03-23) 		-0.20 -6.06% 189,800 0 0
2.40
3.30
3.20
6 tháng
(2025-12-22) 		-0.40 -11.43% 1,137,400 600 0.0
2.40
3.70
3.20
12 tháng
(2025-06-24) 		-0.50 -13.89% 2,451,200 1,000 0.0
2.40
5.20
3.20
24 tháng
(2024-07-01) 		-0.80 -20.51% 3,245,262 1,000 0.0
2.40
5.20
3.20
36 tháng
(2023-07-05) 		-0.20 -6.06% 5,485,465 -4,500 -0.0
2.40
5.80
3.20
60 tháng
(2021-07-15) 		-3.30 -51.56% 10,406,758 4,300 0.0
2.40
13.20
3.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/12/2017
2.30
 19,400 2.20 2.30 2.20 0 0 0
27/12/2017
2.20
 10,700 2.40 2.40 2.20 0 0 0
26/12/2017
2.40
 38,400 2.30 2.40 2.10 0 0 0
25/12/2017
2.30
 500 2.20 2.30 2.30 0 0 0
22/12/2017
2.20
 2,700 2.20 2.20 2.20 0 0 0
21/12/2017
2.20
 4,000 2.30 2.30 2.20 0 0 0
20/12/2017
2.30
 14,300 2.30 2.30 2.20 0 0 0
19/12/2017
2.30
 6,700 2.40 2.40 2.30 0 0 0
18/12/2017
2.40
 2,200 2.40 2.40 2.40 0 0 0
15/12/2017
2.40
 3,200 2.40 2.40 2.30 0 0 0
14/12/2017
2.40
 2,200 2.30 2.40 2.40 0 0 0
13/12/2017
2.30
 1,300 2.30 2.30 2.20 0 0 0
12/12/2017
2.30
 8,400 2.20 2.30 2.20 0 0 0
11/12/2017
2.20
 0 2.30 2.20 2.20 0 0 0
08/12/2017
2.30
 6,000 2.20 2.30 2.20 0 0 0
07/12/2017
2.20
 7,200 2.20 2.30 2.20 0 0 0
06/12/2017
2.20
 8,000 2.10 2.30 2.20 0 0 0
05/12/2017
2.10
 19,100 2.30 2.40 2.10 0 0 0
04/12/2017
2.30
 6,500 2.30 2.30 2.30 0 0 0
01/12/2017
2.30
 7,000 2.20 2.30 2.30 0 0 0
30/11/2017
2.20
 9,900 2.30 2.30 2.20 0 0 0
29/11/2017
2.30
 18,500 2.30 2.30 2.10 0 0 0
28/11/2017
2.30
 10,600 2.20 2.30 2.20 0 0 0
27/11/2017
2.20
 18,400 2.30 2.30 2.20 0 0 0
24/11/2017
2.30
 3,500 2.30 2.30 2.30 0 0 0
23/11/2017
2.30
 5,000 2.20 2.30 2.30 0 0 0
22/11/2017
2.20
 18,700 2.30 2.30 2.10 0 0 0
21/11/2017
2.30
 4,700 2.30 2.30 2.30 0 0 0
20/11/2017
2.30
 2,900 2.30 2.30 2.30 0 0 0
17/11/2017
2.30
 19,600 2.20 2.30 2.20 0 0 0
16/11/2017
2.20
 400 2.20 2.20 2.20 0 0 0
15/11/2017
2.20
 1,600 2.10 2.20 2.20 0 0 0
14/11/2017
2.10
 1,400 2.20 2.20 2.10 0 0 0
13/11/2017
2.20
 6,600 2.20 2.20 1.90 0 0 0
10/11/2017
2.20
 2,500 2.20 2.20 2.20 0 0 0
09/11/2017
2.20
 7,500 2.10 2.30 2.10 0 0 0
08/11/2017
2.10
 9,100 2.10 2.30 1.80 0 0 0
07/11/2017
2.10
 6,300 2.10 2.10 2.10 0 0 0
06/11/2017
2.10
 10,100 2.40 2.40 2.10 0 0 0
03/11/2017
2.40
 1,200 2.10 2.40 2.10 0 0 0
02/11/2017
2.10
 3,600 2.40 2.40 2 0 0 0
01/11/2017
2.40
 7,100 2.10 2.40 2.10 0 0 0
31/10/2017
2.10
 2,100 2 2.10 2.10 0 0 0
30/10/2017
2
 4,000 2 2 2 0 0 0
27/10/2017
2
 10,400 2.30 2.30 1.80 0 0 0
26/10/2017
2.30
 3,200 2.30 2.30 2.10 0 0 0
25/10/2017
2.30
 7,000 2.10 2.30 2.10 0 0 0
24/10/2017
2.10
 4,900 2.10 2.10 2 0 0 0
23/10/2017
2.10
 4,300 2.10 2.10 2 0 0 0
20/10/2017
2.10
 2,800 2.30 2.30 2 0 0 0
19/10/2017
2.30
 500 2.40 2.40 2.30 0 0 0
18/10/2017
2.40
 2,600 2.40 2.40 2.30 0 0 0
17/10/2017
2.40
 11,700 2.50 2.60 2.40 0 0 0
16/10/2017
2.50
 7,000 2.30 2.50 2.20 0 0 0
13/10/2017
2.30
 7,100 2.20 2.30 2 0 0 0
12/10/2017
2.20
 3,000 3.90 3.90 2.20 0 0 0
11/10/2017
3.90
 2,200 4.30 4.30 2.40 0 0 0
26/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
24/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
23/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
20/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
19/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
18/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
16/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
13/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
12/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
11/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
10/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
09/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
06/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
05/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
04/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2012
4.30
 0 4.30 4.30 4.30 0 0 0
29/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
28/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
27/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
26/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
25/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
22/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
21/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
20/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
19/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
18/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
15/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
14/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
13/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
12/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
11/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
08/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
07/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
06/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
05/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
04/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
01/06/2012
4.30
 0 4.30 4.30 4.30 0 0 0
31/05/2012
4.30
 0 4.30 4.30 4.30 0 0 0
30/05/2012
4.30
 0 4.30 4.30 4.30 0 0 0
29/05/2012
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |