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

4.80
0.30
(6.67%)
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
(2024-08-20) 		-0.20 -4% 86,100 0 0
4.10
5.20
4.80
2 tháng
(2024-07-22) 		1.10 29.73% 187,000 0 0
3.30
5.20
4.80
3 tháng
(2024-06-21) 		-0.10 -2.04% 358,100 0 0
3.30
5.20
4.80
6 tháng
(2024-03-25) 		1.70 54.84% 1,055,600 -1,800 -0.0
2.70
5.80
4.80
12 tháng
(2023-09-25) 		1.60 50% 1,878,200 -1,000 -0.0
2.70
5.80
4.80
24 tháng
(2022-09-30) 		-0.10 -2.04% 2,930,848 -500 -0.0
2.70
5.80
4.80
36 tháng
(2021-10-05) 		-5.10 -51.52% 7,262,993 2,600 0.0
2.70
13.20
4.80
60 tháng
(2019-10-16) 		2.20 84.62% 8,798,429 4,600 0.0
2.20
13.20
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2021
7
 0 7.10 7 7.10 0 0 0
11/01/2021
7.10
 1,300 8 8 6.80 0 0 0
08/01/2021
8
 0 8 8 8 0 0 0
07/01/2021
8
 14,400 7.40 8 7.80 0 0 0
06/01/2021
7.40
 3,300 6.50 7.40 6.30 0 0 0
05/01/2021
6.50
 500 6 6.50 6.50 0 0 0
04/01/2021
6
 0 6 6 6 0 0 0
31/12/2020
6
 11,500 6.20 6.20 5.50 0 0 0
30/12/2020
6.20
 18,800 7 7 6.20 0 0 0
29/12/2020
7
 7,600 7.30 7.40 7 0 0 0
28/12/2020
7.30
 5,200 8.80 8.80 7.30 0 0 0
25/12/2020
8.80
 22,400 8.80 10.10 7.50 0 0 0
24/12/2020
8.80
 7,900 7.70 8.80 8.80 0 0 0
23/12/2020
7.70
 16,305 6.70 7.70 7.70 0 0 0
22/12/2020
6.70
 20,900 5.90 6.70 6.70 0 0 0
21/12/2020
5.90
 15,500 5.20 5.90 5.90 0 0 0
18/12/2020
5.20
 13,500 4.70 5.20 5.20 0 0 0
17/12/2020
4.70
 10,800 4 4.70 4.10 0 0 0
16/12/2020
4
 2,600 4.60 4.60 4 0 0 0
15/12/2020
4.60
 1,600 4 4.60 4 0 0 0
14/12/2020
4
 1,400 4 4 4 0 0 0
11/12/2020
4
 600 3.90 4 4 0 0 0
10/12/2020
3.90
 100,200 3.80 4 3.90 0 0 0
09/12/2020
3.80
 200 3.70 3.90 3.80 0 0 0
08/12/2020
3.70
 4,900 3.40 3.70 3.70 0 0 0
07/12/2020
3.40
 10,000 4.30 4.30 3.40 0 0 0
04/12/2020
4.30
 2,500 4.20 4.30 3.70 0 0 0
03/12/2020
4.20
 100 4.20 4.20 4.20 0 0 0
02/12/2020
4.20
 10,900 4 4.20 3.50 0 0 0
01/12/2020
4
 3,700 4 4.50 3.60 0 0 0
30/11/2020
4
 0 4 4 4 0 0 0
27/11/2020
4
 2,500 3.50 4 4 0 0 0
26/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
25/11/2020
3.50
 0 3.50 3.50 3.50 0 0 0
24/11/2020
3.50
 2,700 3.40 3.50 3.50 0 0 0
23/11/2020
3.40
 0 3.30 3.40 3.30 0 0 0
20/11/2020
3.30
 11,500 3 3.40 3.30 0 0 0
19/11/2020
3
 2,000 3.40 3.40 3 0 0 0
18/11/2020
3.40
 100 3.30 3.40 3.40 0 0 0
17/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
16/11/2020
3.30
 0 3.30 3.30 3.30 0 0 0
13/11/2020
3.30
 1,100 3.60 3.60 3.30 0 0 0
12/11/2020
3.60
 0 3.60 3.60 3.60 0 0 0
11/11/2020
3.60
 14,000 3.40 3.60 3.60 0 0 0
10/11/2020
3.40
 100 3.60 3.60 3.40 0 0 0
09/11/2020
3.60
 12,300 3.60 4.10 3.50 0 0 0
06/11/2020
3.60
 4,600 3.30 3.70 3.60 0 0 0
05/11/2020
3.30
 1,500 3.20 3.30 3.20 0 0 0
04/11/2020
3.20
 1,100 3.40 3.40 3.20 0 0 0
03/11/2020
3.40
 0 3.90 3.40 3.40 0 0 0
02/11/2020
3.90
 2,300 3.40 3.90 3.40 0 0 0
30/10/2020
3.40
 1,000 3.90 3.90 3.40 0 0 0
29/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
28/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
27/10/2020
3.90
 0 3.90 3.90 3.90 0 0 0
26/10/2020
3.90
 0 4 3.90 3.90 0 0 0
23/10/2020
4
 11,700 3.50 4 3.60 0 0 0
22/10/2020
3.50
 2,100 3.20 3.50 3.30 0 0 0
21/10/2020
3.20
 1,000 2.80 3.20 3.20 0 0 0
20/10/2020
2.80
 1,000 3.20 3.20 2.80 0 0 0
19/10/2020
3.20
 1,000 3.60 3.60 3.20 0 0 0
16/10/2020
3.60
 0 3.60 3.60 3.60 0 0 0
15/10/2020
3.60
 0 3.50 3.60 3.50 0 0 0
14/10/2020
3.50
 2,300 3.40 3.70 3.50 0 0 0
13/10/2020
3.40
 1,200 3.40 3.40 3.30 0 0 0
12/10/2020
3.40
 38,300 3.40 3.90 3.40 0 0 0
09/10/2020
3.40
 900 3 3.40 3.40 0 0 0
08/10/2020
3
 1,100 3.60 3.60 3 0 0 0
07/10/2020
3.60
 6,900 3.30 3.60 3.50 0 0 0
06/10/2020
3.30
 3,500 2.90 3.30 3.30 0 0 0
05/10/2020
2.90
 100 2.60 2.90 2.90 0 0 0
02/10/2020
2.60
 4 3.40 3.40 2.60 0 0 0
01/10/2020
3.40
 10,100 2.90 3.40 2.60 0 0 0
30/09/2020
2.90
 1,500 2.80 3.20 2.90 0 0 0
29/09/2020
2.80
 100 2.50 2.80 2.80 0 0 0
28/09/2020
2.50
 500 2.90 2.90 2.50 0 0 0
25/09/2020
2.90
 0 2.90 2.90 2.90 0 0 0
24/09/2020
2.90
 0 2.90 2.90 2.90 0 0 0
23/09/2020
2.90
 0 2.90 2.90 2.90 0 0 0
22/09/2020
2.90
 0 3.20 2.90 2.90 0 0 0
21/09/2020
3.20
 2,400 3.20 3.20 2.80 0 0 0
18/09/2020
3.20
 700 3.10 3.50 3.20 0 0 0
17/09/2020
3.10
 0 3.10 3.10 3.10 0 0 0
16/09/2020
3.10
 0 3.10 3.10 3.10 0 0 0
15/09/2020
3.10
 3,100 3.50 3.50 3 0 0 0
14/09/2020
3.50
 0 3.60 3.50 3.50 0 0 0
11/09/2020
3.60
 5,700 3.50 3.60 3 0 0 0
10/09/2020
3.50
 1,800 3.20 3.50 2.80 0 0 0
09/09/2020
3.20
 1,200 2.80 3.20 3 0 0 0
08/09/2020
2.80
 300 3 3 2.80 0 0 0
07/09/2020
3
 1,300 3.40 3.40 3 0 0 0
04/09/2020
3.40
 3,101 4 4 3.40 0 0 0
03/09/2020
4
 0 4 4 4 0 0 0
01/09/2020
4
 300 3.50 4 4 0 0 0
31/08/2020
3.50
 4,700 3.20 3.50 3.50 0 0 0
28/08/2020
3.20
 0 3.20 3.20 3.20 0 0 0
27/08/2020
3.20
 2,300 3 3.20 3.20 0 0 0
26/08/2020
3
 0 3 3 3 0 0 0
25/08/2020
3
 0 3 3 3 0 0 0
24/08/2020
3
 0 3 3 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |