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

2.30
0.10
(4.55%)
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
(2026-08-19) 		-0.50 -18.52% 39,400 0 0
2.20
2.90
2.30
2 tháng
(2026-07-20) 		-0.40 -15.38% 42,300 0 0
2.20
2.90
2.30
3 tháng
(2026-06-22) 		-1 -31.25% 60,300 0 0
2.20
3.20
2.30
6 tháng
(2026-03-23) 		-1.10 -33.33% 300,600 0 0
2.20
3.30
2.30
12 tháng
(2025-09-23) 		-0.90 -29.03% 1,595,300 0 0
2.20
3.70
2.30
24 tháng
(2024-09-30) 		-2.60 -54.17% 3,125,610 0 0
2.20
5.20
2.30
36 tháng
(2023-10-04) 		-1.30 -37.14% 4,979,354 0 0
2.20
5.80
2.30
60 tháng
(2021-10-14) 		-8 -78.43% 10,360,360 3,100 0.0
2.20
13.20
2.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2011
4.30
 0 4.30 4.30 4.30 0 0 0
06/09/2011
4.30
 0 4.30 4.30 4.30 0 0 0
05/09/2011
4.30
 0 4.30 4.30 4.30 0 0 0
01/09/2011
4.30
 0 4.30 4.30 4.30 0 0 0
31/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
30/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
29/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
26/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
25/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
24/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
23/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
22/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
19/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
18/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
17/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
16/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
15/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
12/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
11/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
10/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
09/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
08/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
05/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
04/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
03/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
02/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
01/08/2011
4.30
 0 4.30 4.30 4.30 0 0 0
29/07/2011
4.30
 0 4.30 4.30 4.30 0 0 0
28/07/2011
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2011
4.30
 0 4.30 4.30 4.30 0 0 0
26/07/2011
4.30
 0 4.40 4.30 4.30 0 0 0
25/07/2011
4.40
 10,600 4.40 4.40 4.10 0 0 0
22/07/2011
4.40
 11,700 4.50 4.50 4.20 0 0 0
21/07/2011
4.50
 4,700 4.40 4.60 4.20 0 0 0
20/07/2011
4.40
 13,800 4.20 4.40 4 0 0 0
19/07/2011
4.20
 8,900 4.50 4.50 4.20 0 0 0
18/07/2011
4.50
 2,500 4.60 4.80 4.50 0 0 0
15/07/2011
4.60
 0 4.60 4.60 4.60 0 0 0
14/07/2011
4.60
 100 4.60 4.60 4.60 0 0 0
13/07/2011
4.60
 11,100 4.40 4.60 4.30 0 0 0
12/07/2011
4.40
 6,400 4.40 4.40 4.40 0 0 0
11/07/2011
4.40
 8,600 4.50 4.50 4.20 0 0 0
08/07/2011
4.50
 11,200 4.40 4.50 4.20 0 0 0
07/07/2011
4.40
 7,600 4.50 4.50 4.30 0 0 0
06/07/2011
4.50
 21,500 4.60 4.90 4.30 0 0 0
05/07/2011
4.60
 7,700 4.40 4.60 4.50 0 0 0
04/07/2011
4.40
 8,900 4.30 4.40 4.10 0 0 0
01/07/2011
4.30
 2,800 4.40 4.40 4.20 0 0 0
30/06/2011
4.40
 6,900 4.60 4.60 4.30 0 0 0
29/06/2011
4.60
 10,200 4.60 4.60 4.60 0 0 0
28/06/2011
4.60
 1,300 4.80 4.80 4.60 0 0 0
27/06/2011
4.80
 12,800 4.80 4.80 4.70 0 0 0
24/06/2011
4.80
 4,500 4.80 4.80 4.60 0 0 0
23/06/2011
4.80
 26,700 5 5 4.80 0 0 0
22/06/2011
5
 8,000 5.10 5.10 5 0 0 0
21/06/2011
5.10
 3,600 5 5.10 5 0 0 0
20/06/2011
5
 38,000 5.40 5.40 5 0 0 0
17/06/2011
5.40
 14,200 5.70 5.70 5.30 0 0 0
16/06/2011
5.70
 30,000 5.40 5.70 5.40 0 0 0
15/06/2011
5.40
 39,300 5.70 5.70 5.40 0 0 0
14/06/2011
5.70
 133,600 5.50 5.70 5.60 0 0 0
13/06/2011
5.50
 28,000 5.40 5.60 5.20 0 0 0
10/06/2011
5.40
 73,800 5.20 5.40 5.20 0 0 0
09/06/2011
5.20
 56,600 4.90 5.20 5 2,000 0 0.0
08/06/2011
4.90
 36,100 5.10 5.20 4.80 0 0 0
07/06/2011
5.10
 64,300 5 5.10 5 0 0 0
06/06/2011
5
 11,300 4.80 5 4.70 0 0 0
03/06/2011
4.80
 68,900 4.60 4.90 4.70 0 0 0
02/06/2011
4.60
 43,300 4.30 4.60 4.50 0 0 0
01/06/2011
4.30
 33,300 4.10 4.30 4.20 0 0 0
31/05/2011
4.10
 20,100 4.10 4.20 4 0 0 0
30/05/2011
4.10
 26,600 4.10 4.20 4 0 0 0
27/05/2011
4.10
 28,000 3.90 4.10 4 0 0 0
26/05/2011
3.90
 43,300 3.80 4 3.70 0 0 0
25/05/2011
3.80
 78,700 3.80 3.80 3.60 0 0 0
24/05/2011
3.80
 134,100 4 4 3.80 0 0 0
23/05/2011
4
 28,000 4.30 4.30 4 0 0 0
20/05/2011
4.30
 102,700 4.50 4.50 4.20 0 0 0
19/05/2011
4.50
 20,900 4.80 4.80 4.50 0 0 0
18/05/2011
4.80
 14,300 4.90 4.90 4.70 0 0 0
17/05/2011
4.90
 16,600 4.90 4.90 4.80 0 0 0
16/05/2011
4.90
 8,800 5 5 4.90 0 0 0
13/05/2011
5
 8,300 5 5 4.80 0 0 0
12/05/2011
5
 24,400 5.10 5.10 5 0 0 0
11/05/2011
5.10
 23,000 5.20 5.20 5 0 0 0
10/05/2011
5.20
 12,900 5.10 5.20 5 0 0 0
09/05/2011
5.10
 19,500 5 5.20 5 0 0 0
06/05/2011
5
 21,200 5.10 5.10 4.80 0 0 0
05/05/2011
5.10
 20,700 5.40 5.40 5.10 0 0 0
04/05/2011
5.40
 6,000 5.50 5.50 5.40 0 0 0
29/04/2011
5.50
 27,400 5.60 5.60 5.50 0 0 0
28/04/2011
5.60
 34,500 5.50 5.80 5.50 0 0 0
27/04/2011
5.50
 28,300 5.70 5.80 5.50 0 0 0
26/04/2011
5.70
 63,900 5.60 5.70 5.50 0 0 0
25/04/2011
5.60
 20,200 5.40 5.60 5.30 0 0 0
22/04/2011
5.40
 63,100 5.50 5.50 5.20 0 0 0
21/04/2011
5.50
 148,800 5.90 5.90 5.50 0 0 0
20/04/2011
5.90
 135,500 6.30 6.30 5.90 0 0 0
19/04/2011
6.30
 65,800 6.40 6.40 6.10 0 0 0
18/04/2011
6.40
 119,400 6.80 6.80 6.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |