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
(2026-05-19) 		0.50 19.23% 42,300 0 0
2.60
3.10
3.10
2 tháng
(2026-04-20) 		0.60 24% 89,200 0 0
2.40
3.10
3.10
3 tháng
(2026-03-20) 		0.10 3.33% 215,200 0 0
2.40
3.30
3.10
6 tháng
(2025-12-22) 		-0.40 -11.43% 1,137,400 600 0.0
2.40
3.70
3.10
12 tháng
(2025-06-23) 		-0.50 -13.89% 2,456,200 1,000 0.0
2.40
5.20
3.10
24 tháng
(2024-06-28) 		-1 -24.39% 3,257,462 1,000 0.0
2.40
5.20
3.10
36 tháng
(2023-07-04) 		-0.40 -11.43% 5,486,065 -4,500 -0.0
2.40
5.80
3.10
60 tháng
(2021-07-14) 		-4.10 -56.94% 10,413,258 4,300 0.0
2.40
13.20
3.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2010
11.30
 41,900 11.60 11.60 11.30 0 0 0
13/10/2010
11.60
 65,000 11.40 11.90 11.20 0 0 0
12/10/2010
11.40
 70,200 11.70 11.90 11.30 0 0 0
11/10/2010
11.70
 30,700 12 12 11.70 0 0 0
08/10/2010
12
 69,100 12.10 12.30 11.70 0 0 0
07/10/2010
12.10
 86,700 12.50 12.90 12.10 0 0 0
06/10/2010
12.50
 155,800 12.20 12.70 12.10 0 0 0
05/10/2010
12.20
 122,700 11.90 12.40 11.70 0 0 0
04/10/2010
11.90
 227,500 12.50 13 11.80 0 0 0
01/10/2010
12.50
 113,400 12.90 13 12.50 0 0 0
30/09/2010
12.90
 100,600 13 13 12.60 0 0 0
29/09/2010
13
 164,300 13.30 13.50 12.80 0 0 0
28/09/2010
13.30
 71,500 13.40 13.90 13.30 0 0 0
27/09/2010
13.40
 71,400 13.40 13.40 13.10 0 0 0
24/09/2010
13.40
 127,000 13.30 13.50 12.90 0 0 0
23/09/2010
13.30
 196,400 13.70 13.70 12.90 0 0 0
22/09/2010
13.70
 81,800 13.50 13.90 13.50 0 0 0
21/09/2010
13.50
 191,600 13.90 14 13.40 0 0 0
20/09/2010
13.90
 357,200 13.90 14.70 13.70 0 0 0
17/09/2010
13.90
 347,300 13.20 13.90 13.20 0 0 0
16/09/2010
13.20
 90,200 13 13.20 12.60 0 0 0
15/09/2010
13
 139,700 13.30 13.30 12.50 0 0 0
14/09/2010
13.30
 165,700 12.80 13.50 12.70 1,100 0 0.0
13/09/2010
12.80
 468,700 13.50 13.60 12.80 0 0 0
10/09/2010
13.50
 326,000 14.60 15 13.50 0 0 0
09/09/2010
14.60
 418,500 13.60 14.60 13.90 0 0 0
08/09/2010
13.60
 285,600 14.30 14.30 13.30 1,000 0 0.0
07/09/2010
14.30
 855,500 13.40 14.30 13.70 0 0 0
06/09/2010
13.40
 32,100 12.60 13.40 13.40 0 0 0
01/09/2010
12.60
 427,100 11.90 12.60 11.80 0 0 0
31/08/2010
11.90
 138,100 11.20 11.90 11.20 0 0 0
30/08/2010
11.20
 55,200 10.60 11.20 11 0 0 0
27/08/2010
10.60
 91,200 10.80 11 10.20 0 0 0
26/08/2010
10.80
 289,500 11 11.30 10.30 0 0 0
25/08/2010
11
 88,400 11.80 11.80 11 1,000 0 0.0
24/08/2010
11.80
 217,800 12.40 12.40 11.80 0 0 0
23/08/2010
12.40
 94,600 12.70 12.80 12.30 0 0 0
20/08/2010
12.70
 154,000 12.90 13.30 12.30 0 0 0
19/08/2010
12.90
 83,700 13.20 13.40 12.60 0 0 0
18/08/2010
13.20
 125,000 13.70 13.80 13 0 0 0
17/08/2010
13.70
 225,800 13.60 14.40 13 0 0 0
16/08/2010
13.60
 160,100 13.10 13.60 13.30 0 0 0
13/08/2010
13.10
 325,500 13.30 13.50 12.50 0 0 0
12/08/2010
13.30
 189,800 14.30 14.30 13.30 0 0 0
11/08/2010
14.30
 216,800 13.90 14.60 13.60 0 0 0
10/08/2010
13.90
 411,100 14.80 14.80 13.90 0 0 0
09/08/2010
14.80
 243,300 16 16 14.80 0 0 0
06/08/2010
16
 726,800 16.90 16.90 15.50 0 0 0
05/08/2010
16.90
 205,300 16.30 17.10 16.20 0 0 0
04/08/2010
16.30
 236,700 17 17 16.10 0 0 0
03/08/2010
17
 157,300 17.10 18 16.90 0 0 0
02/08/2010
17.10
 157,700 17.40 17.50 16.90 1,000 0 0.0
30/07/2010
17.40
 191,800 17.30 18.20 17.20 0 0 0
29/07/2010
17.30
 164,600 17.20 17.60 16.90 0 3,000 -0.1
28/07/2010
17.20
 373,000 17.90 18 16.90 0 0 0
27/07/2010
17.90
 356,100 17.70 18.80 17.50 0 0 0
26/07/2010
17.70
 492,300 18.60 18.90 17.60 0 0 0
23/07/2010
18.60
 301,300 19.80 20 18.10 0 0 0
22/07/2010
19.80
 792,900 18.60 19.90 18 0 0 0
21/07/2010
18.60
 689,300 19.20 19.50 18.50 0 0 0
20/07/2010
19.20
 1,296,600 18.70 20 19 3,000 0 0.1
19/07/2010
18.70
 404,100 17.90 18.70 18 0 0 0
16/07/2010
17.90
 849,800 16.90 17.90 16.80 0 1,000 -0.0
15/07/2010
16.90
 168,500 17 17.20 16.60 0 0 0
14/07/2010
17
 196,400 17.30 17.90 16.90 0 0 0
13/07/2010
17.30
 228,800 16.70 17.40 16.80 0 0 0
12/07/2010
16.70
 93,000 16.50 16.90 16.40 0 0 0
09/07/2010
16.50
 161,800 16.60 16.90 16.50 0 0 0
08/07/2010
16.60
 211,200 16.60 17.40 16.60 0 0 0
07/07/2010
16.60
 145,200 16.90 17.30 16.50 0 0 0
06/07/2010
16.90
 226,400 17.50 17.90 16.50 0 0 0
05/07/2010
17.50
 439,600 17.20 18 16.70 0 0 0
02/07/2010
17.20
 204,400 16.80 17.20 16.70 0 0 0
01/07/2010
16.80
 155,300 16.80 17 16.30 0 0 0
30/06/2010
16.80
 217,900 17.70 17.70 16.50 0 0 0
29/06/2010
17.70
 611,500 16.70 17.80 16.80 0 0 0
28/06/2010
16.70
 180,700 16.60 17.10 16.30 0 0 0
25/06/2010
16.60
 389,400 17.30 17.30 16.30 0 0 0
24/06/2010
17.30
 455,500 17.10 17.50 16.90 1,000 0 0.0
23/06/2010
17.10
 286,200 17.30 17.30 16.30 0 0 0
22/06/2010
17.30
 486,300 17.70 18.90 16.50 47,600 0 0.8
21/06/2010
17.70
 394,100 16.70 17.70 17.50 0 0 0
18/06/2010
16.70
 750,800 15.50 16.70 15.60 0 0 0
17/06/2010
15.50
 216,500 15.90 15.90 15.50 0 0 0
16/06/2010
15.90
 332,800 15.50 16.30 15.40 0 0 0
15/06/2010
15.50
 408,200 15.40 15.90 15.40 0 0 0
14/06/2010
15.40
 216,900 15.10 16 15.20 0 0 0
11/06/2010
15.10
 228,800 14.10 15.70 15 0 0 0
10/06/2010
14.10
 179,600 14.80 15.20 14.10 0 0 0
09/06/2010
14.80
 121,300 15.10 15.50 14.70 500 0 0.0
08/06/2010
15.10
 202,500 14.80 15.20 14.50 0 0 0
07/06/2010
14.80
 230,000 15.80 15.80 14.80 0 0 0
04/06/2010
15.80
 334,700 15.80 16.90 15.50 0 0 0
03/06/2010
15.80
 140,900 14.90 15.80 15.80 0 0 0
02/06/2010
14.90
 168,200 14.90 15 14.60 0 0 0
01/06/2010
14.90
 213,700 14.90 15.40 14.30 0 0 0
31/05/2010
14.90
 396,900 15.90 17 14.80 0 0 0
28/05/2010
15.90
 76,800 15 15.90 15.90 0 0 0
27/05/2010
15
 385,700 14.20 15 14.10 0 0 0
26/05/2010
14.20
 85,200 13.50 14.20 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |