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

2.80
-0.10
(-3.45%)
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
(2025-12-29) 		-0.60 -17.65% 333,600 0 0
2.80
3.40
2.90
2 tháng
(2025-11-28) 		-0.70 -20% 658,900 500 0.0
2.80
3.70
2.90
3 tháng
(2025-10-29) 		-0.70 -20% 725,200 500 0.0
2.80
3.70
2.90
6 tháng
(2025-07-31) 		-0.90 -24.32% 1,390,500 500 0.0
2.80
5.20
2.90
12 tháng
(2025-02-03) 		-0.70 -20% 2,325,317 500 0.0
2.80
5.20
2.90
24 tháng
(2024-02-07) 		-0.10 -3.45% 3,588,279 -1,300 -0.0
2.70
5.80
2.90
36 tháng
(2023-02-13) 		-1.60 -36.36% 5,136,587 0 -0.0
2.70
5.80
2.90
60 tháng
(2021-02-22) 		-4.80 -63.16% 10,337,671 5,100 0.0
2.70
13.20
2.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
4.30
 1,200 4.20 4.30 4.20 0 0 0
25/10/2022
4.20
 0 4.40 4.20 4.40 0 0 0
24/10/2022
4.40
 3,800 4.40 4.40 4 0 0 0
21/10/2022
4.40
 0 4.40 4.40 4.40 0 0 0
20/10/2022
4.40
 200 4.60 4.60 4.40 0 0 0
19/10/2022
4.60
 3,000 4.60 4.60 4.60 0 0 0
18/10/2022
4.60
 3,200 4.60 4.60 4.60 0 0 0
17/10/2022
4.60
 0 4.60 4.60 4.60 0 0 0
14/10/2022
4.60
 7,000 4.60 4.70 4.60 0 0 0
13/10/2022
4.60
 0 4.50 4.60 4.50 0 0 0
12/10/2022
4.50
 3,700 4.60 4.90 4.50 0 0 0
11/10/2022
4.60
 3,400 4.60 4.60 4 0 0 0
10/10/2022
4.60
 1,000 4.90 4.90 4.60 0 0 0
07/10/2022
4.90
 9,500 4.90 4.90 4 0 0 0
06/10/2022
4.90
 400 5 5 4.30 0 0 0
05/10/2022
5
 612 5 5 4.20 0 0 0
04/10/2022
5
 3,100 4.70 5 4 0 0 0
03/10/2022
4.70
 2,800 4.90 4.90 4.70 0 0 0
30/09/2022
4.90
 4,700 4.80 4.90 4.80 0 0 0
29/09/2022
4.80
 0 4.80 4.80 4.80 0 0 0
28/09/2022
4.80
 48 4.80 4.80 4.80 0 0 0
27/09/2022
4.80
 200 4.60 4.80 4.80 0 0 0
26/09/2022
4.60
 3,500 5.20 5.20 4.60 0 0 0
23/09/2022
5.20
 500 5 5.20 4.40 0 0 0
22/09/2022
5
 0 5.10 5 5.10 0 0 0
21/09/2022
5.10
 2,048 4.50 5.10 4.80 0 0 0
20/09/2022
4.50
 6,325 4.80 4.80 4.30 0 0 0
19/09/2022
4.80
 5,500 4.80 4.80 4.80 0 0 0
16/09/2022
4.80
 800 5 5 4.80 0 0 0
15/09/2022
5
 1,100 5 5 5 0 0 0
14/09/2022
5
 2,100 5 5 5 0 0 0
13/09/2022
5
 3,900 5 5 4.90 0 0 0
12/09/2022
5
 2,100 5.30 5.30 4.90 0 0 0
09/09/2022
5.30
 13,300 4.80 5.30 4.50 0 0 0
08/09/2022
4.80
 1,900 4.90 4.90 4.60 0 0 0
07/09/2022
4.90
 2,750 5.10 5.10 4.90 0 0 0
06/09/2022
5.10
 3,400 5.20 5.20 4.90 0 0 0
05/09/2022
5.20
 2,500 5.30 5.30 5.20 0 0 0
31/08/2022
5.30
 700 5.20 5.30 4.70 0 0 0
30/08/2022
5.20
 7,900 4.90 5.30 5 0 0 0
29/08/2022
4.90
 15,700 5.30 5.30 4.70 0 0 0
26/08/2022
5.30
 400 5.50 5.50 4.90 0 0 0
25/08/2022
5.50
 100 5.20 5.50 5.50 0 0 0
24/08/2022
5.20
 1,500 5.40 5.40 5.20 0 0 0
23/08/2022
5.40
 30,900 5.30 5.40 4.70 0 0 0
22/08/2022
5.30
 500 5 5.30 5.30 0 0 0
19/08/2022
5
 75 4.90 5 5 0 0 0
18/08/2022
4.90
 11,100 5.30 5.30 4.70 0 0 0
17/08/2022
5.30
 300 5.20 5.30 5.30 100 0 0.0
16/08/2022
5.20
 3,709 5.30 5.40 5.20 0 0 0
15/08/2022
5.30
 11,600 5.30 5.50 5.30 0 0 0
12/08/2022
5.30
 15,000 5.60 5.60 5.20 0 0 0
11/08/2022
5.60
 100 5.60 5.60 5.60 0 0 0
10/08/2022
5.60
 0 5.60 5.60 5.60 0 0 0
09/08/2022
5.60
 100 5.60 5.60 5.60 0 0 0
08/08/2022
5.60
 10,500 5.50 5.60 5.40 0 0 0
05/08/2022
5.50
 4,000 5.50 5.50 5.20 0 0 0
04/08/2022
5.50
 0 5.50 5.50 5.50 0 0 0
03/08/2022
5.50
 3,800 5.50 5.50 5.50 0 0 0
02/08/2022
5.50
 10,400 5.40 5.50 5.40 0 0 0
01/08/2022
5.40
 2,100 5.60 5.60 5.20 0 0 0
29/07/2022
5.60
 3,401 5.70 5.70 5.20 0 0 0
28/07/2022
5.70
 2,200 5.70 5.70 5.10 0 0 0
27/07/2022
5.70
 13,400 5.50 5.80 4.80 0 0 0
26/07/2022
5.50
 3,000 5.40 5.50 4.90 0 0 0
25/07/2022
5.40
 14,100 5.40 5.60 5.40 0 0 0
22/07/2022
5.40
 500 5.10 5.70 5.40 0 0 0
21/07/2022
5.10
 4,600 5.20 5.30 5 0 0 0
20/07/2022
5.20
 2,400 5.10 5.50 5.20 0 0 0
19/07/2022
5.10
 3,700 5 5.10 5 0 0 0
18/07/2022
5
 2,400 5.10 5.10 5 0 0 0
15/07/2022
5.10
 500 5 5.10 5.10 0 0 0
14/07/2022
5
 3,100 4.90 5 5 0 0 0
13/07/2022
4.90
 2,300 5.20 5.20 4.80 0 0 0
12/07/2022
5.20
 100 4.80 5.20 5.20 0 0 0
11/07/2022
4.80
 2,700 4.60 5.20 4.80 0 0 0
08/07/2022
4.60
 900 5 5.10 4.40 0 0 0
07/07/2022
5
 1,000 5 5 4.50 0 0 0
06/07/2022
5
 1,000 5.20 5.20 5 0 0 0
05/07/2022
5.20
 100 4.70 5.20 5.20 0 0 0
04/07/2022
4.70
 4,410 4.30 4.90 4.70 0 0 0
01/07/2022
4.30
 6,800 4.80 4.80 4.20 0 0 0
30/06/2022
4.80
 4,500 5.10 5.10 4.80 0 0 0
29/06/2022
5.10
 1,600 5.20 5.30 5.10 0 0 0
28/06/2022
5.20
 1,600 5.20 5.20 5.10 0 0 0
27/06/2022
5.20
 0 5.20 5.20 5.20 0 0 0
24/06/2022
5.20
 1,100 5.10 5.20 5.20 0 0 0
23/06/2022
5.10
 1,100 4.80 5.10 5.10 0 0 0
22/06/2022
4.80
 7,500 5 5 4.80 0 0 0
21/06/2022
5
 3,400 5 5.10 4.90 0 0 0
20/06/2022
5
 9,000 5.50 5.50 5 0 0 0
17/06/2022
5.50
 8,700 5.70 5.70 4.80 0 0 0
16/06/2022
5.70
 2,700 5 5.70 5.50 0 0 0
15/06/2022
5
 6,400 5.30 5.30 4.90 0 0 0
14/06/2022
5.30
 8,700 5.90 5.90 5.30 0 0 0
13/06/2022
5.90
 300 6.10 6.10 5.90 0 0 0
10/06/2022
6.10
 301 6.10 6.10 5.80 0 0 0
09/06/2022
6.10
 10,000 6.10 6.30 6.10 0 0 0
08/06/2022
6.10
 10,300 6 6.10 6 0 0 0
07/06/2022
6
 2,700 6.10 6.10 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |