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

3.30
0.20
(6.45%)
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)
05/11/2024
3.70
 800 3.70 3.70 3.70 0 0 0
04/11/2024
3.60
 5,300 3.60 3.80 3.60 0 0 0
01/11/2024
4
 1,000 4 4 4 0 0 0
31/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
30/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
29/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
28/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
25/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
24/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
23/10/2024
4.50
 200 4.50 4.50 4.50 0 0 0
22/10/2024
4.50
 100 4.50 4.50 4.50 0 0 0
21/10/2024
4.50
 200 4.50 4.50 4.50 0 0 0
18/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
17/10/2024
4.50
 0 4.50 4.50 4.50 0 0 0
16/10/2024
4.50
 500 4.50 4.50 4.50 0 0 0
15/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
14/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
11/10/2024
4.80
 300 4.80 4.80 4.80 0 0 0
10/10/2024
4.80
 700 4.80 4.80 4.80 0 0 0
09/10/2024
4.80
 1,000 4.80 4.80 4.80 0 0 0
08/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
07/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
04/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
03/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
02/10/2024
4.80
 500 4.80 4.80 4.80 0 0 0
01/10/2024
4.80
 0 4.80 4.80 4.80 0 0 0
30/09/2024
4.80
 100 4.80 4.80 4.80 0 0 0
27/09/2024
4.80
 100 4.80 4.80 4.80 0 0 0
26/09/2024
4.20
 800 4.20 4.20 4.20 0 0 0
25/09/2024
4.20
 1,000 4.50 4.50 4.20 0 0 0
24/09/2024
4.80
 400 4.80 4.80 4.80 0 0 0
23/09/2024
4.80
 500 4.80 4.80 4.80 0 0 0
20/09/2024
4.80
 500 4.80 4.80 4.80 0 0 0
19/09/2024
4.80
 1,800 4.30 4.80 4.30 0 0 0
18/09/2024
4.50
 19,200 4.30 4.50 4.30 0 0 0
17/09/2024
4.10
 200 4.10 4.10 4.10 0 0 0
16/09/2024
4.60
 1 4.60 4.60 4.60 0 0 0
13/09/2024
4.60
 900 5 5 4.50 0 0 0
12/09/2024
5
 400 5 5 5 0 0 0
11/09/2024
5.20
 0 5.20 5.20 5.20 0 0 0
10/09/2024
5.20
 0 5.20 5.20 5.20 0 0 0
09/09/2024
5.20
 0 5.20 5.20 5.20 0 0 0
06/09/2024
5.20
 100 5.20 5.20 5.20 0 0 0
05/09/2024
4.80
 2,101 4.60 4.90 4.60 0 0 0
04/09/2024
4.30
 200 4.30 4.30 4.30 0 0 0
30/08/2024
4.50
 201 4 4.50 4 0 0 0
29/08/2024
4.50
 400 4.70 4.70 4.50 0 0 0
28/08/2024
4.90
 1,400 5 5.10 4.90 0 0 0
27/08/2024
5
 1,400 4.60 5 4.60 0 0 0
26/08/2024
5
 4,800 5 5.10 4.90 0 0 0
23/08/2024
4.90
 2,200 4.90 4.90 4.90 0 0 0
22/08/2024
4.90
 7,000 5 5 4.90 0 0 0
21/08/2024
5
 30,300 4.90 5 4.90 0 0 0
20/08/2024
5
 13,510 5.10 5.10 5 0 0 0
19/08/2024
4.90
 14,700 4.80 5 4.80 0 0 0
16/08/2024
4.80
 14,610 4.60 4.80 4.50 0 0 0
15/08/2024
4.20
 2,300 4.20 4.20 4.20 0 0 0
14/08/2024
4.30
 12,101 4.40 4.40 3.90 0 0 0
13/08/2024
4.30
 4,802 4.30 4.30 4.30 0 0 0
12/08/2024
4.20
 6,700 3.80 4.20 3.80 0 0 0
09/08/2024
3.80
 20,300 3.80 3.80 3.80 0 0 0
08/08/2024
3.80
 3,100 3.80 3.80 3.80 0 0 0
07/08/2024
3.80
 200 3.80 3.80 3.80 0 0 0
06/08/2024
3.80
 1,500 3.80 3.80 3.80 0 0 0
05/08/2024
3.30
 4,600 3.60 3.60 3.30 0 0 0
02/08/2024
3.60
 1,400 3.90 3.90 3.40 0 0 0
01/08/2024
3.40
 6,200 3.70 3.70 3.40 0 0 0
31/07/2024
3.90
 0 3.90 3.90 3.90 0 0 0
30/07/2024
3.90
 0 3.90 3.90 3.90 0 0 0
29/07/2024
3.40
 200 4.40 4.40 3.40 0 0 0
26/07/2024
4
 2,500 4 4 4 0 0 0
25/07/2024
4
 200 4 4 4 0 0 0
24/07/2024
4.10
 100 4.10 4.10 4.10 0 0 0
23/07/2024
4
 5,200 4 4.20 4 0 0 0
22/07/2024
3.70
 200 3.70 3.70 3.70 0 0 0
19/07/2024
3.50
 1,300 3.50 3.50 3.50 0 0 0
18/07/2024
3.50
 1,500 3.70 3.70 3.50 0 0 0
17/07/2024
3.90
 1,600 3.90 3.90 3.80 0 0 0
16/07/2024
4
 2,300 4 4.10 4 0 0 0
15/07/2024
4.20
 10,300 4 4.20 4 0 0 0
12/07/2024
4.70
 300 4.70 4.70 4.70 0 0 0
11/07/2024
4.10
 200 4.60 4.60 4.10 0 0 0
10/07/2024
4.60
 1,900 4.80 4.80 4.60 0 0 0
09/07/2024
4.10
 2,500 4.50 4.70 4.10 0 0 0
08/07/2024
4.10
 13,700 4.20 4.50 4.10 0 0 0
05/07/2024
4.60
 17,811 4.80 4.80 4.60 0 0 0
04/07/2024
4.40
 19,600 4.30 4.40 4.20 0 0 0
03/07/2024
4
 10,900 3.90 4 3.90 0 0 0
02/07/2024
3.90
 4,100 4.40 4.40 3.90 0 0 0
01/07/2024
3.90
 3,900 4 4 3.90 0 0 0
28/06/2024
4.10
 12,200 4.50 4.50 4 0 0 0
27/06/2024
4.50
 21,800 4.50 4.50 4.30 0 0 0
26/06/2024
4.40
 10,370 4 4.40 4 0 0 0
25/06/2024
4.50
 6 4.70 4.70 4.70 0 0 0
24/06/2024
4.50
 2,630 5 5 4.50 0 0 0
21/06/2024
4.90
 32,306 4.60 4.90 4.60 0 0 0
20/06/2024
4.40
 10,100 4 4.40 4 0 0 0
19/06/2024
4
 400 4 4 3.60 0 0 0
18/06/2024
4
 2,300 4 4 4 0 0 0
17/06/2024
4
 6,700 4.40 4.40 4 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |