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

2.10
0.20
(10.53%)
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
(2026-09-04) 		-0.50 -20.83% 36,200 0 0
1.90
2.40
2.10
2 tháng
(2026-08-05) 		-0.70 -26.92% 60,600 0 0
1.90
2.70
2.10
3 tháng
(2026-07-06) 		-0.70 -26.92% 69,000 0 0
1.90
2.70
2.10
6 tháng
(2026-04-07) 		-1.10 -36.67% 275,200 0 0
1.90
3.20
2.10
12 tháng
(2025-10-09) 		-1.60 -45.71% 1,537,000 0 0
1.90
3.70
2.10
24 tháng
(2024-10-14) 		-2.90 -60.42% 3,123,710 0 0
1.90
5.20
2.10
36 tháng
(2023-10-20) 		-1.50 -44.12% 4,943,043 0 0
1.90
5.80
2.10
60 tháng
(2021-11-01) 		-7.10 -78.89% 10,097,871 0 0
1.90
13.20
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2023
4.40
 0 4.40 4.40 4.40 0 0 0
10/03/2023
4.40
 400 4.40 4.40 4.40 0 0 0
09/03/2023
4.60
 3,200 4.60 4.60 4.60 0 0 0
08/03/2023
4.60
 5,050 5.30 5.30 4.60 0 0 0
07/03/2023
5.30
 100 5.30 5.30 5.30 0 0 0
06/03/2023
5.30
 400 5.30 5.30 5.30 0 0 0
03/03/2023
5.10
 36,050 4.40 5.10 4.40 0 0 0
02/03/2023
4.50
 0 4.50 4.50 4.50 0 0 0
01/03/2023
4.50
 1,600 4.40 4.50 4.40 0 0 0
28/02/2023
4.50
 0 4.50 4.50 4.50 0 0 0
27/02/2023
4.50
 100 4.50 4.50 4.50 0 0 0
24/02/2023
4
 600 4 4 4 0 0 0
23/02/2023
3.90
 300 3.90 3.90 3.90 0 0 0
22/02/2023
3.90
 0 3.90 3.90 3.90 0 0 0
21/02/2023
3.90
 0 3.90 3.90 3.90 0 0 0
20/02/2023
4.20
 1,300 3.90 4.20 3.80 0 0 0
17/02/2023
4.20
 2,000 4.20 4.20 4.20 0 0 0
16/02/2023
4.20
 0 4.20 4.20 4.20 0 0 0
15/02/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/02/2023
4.20
 0 4.20 4.20 4.20 0 0 0
13/02/2023
4.40
 7,300 4 4.40 4 0 0 0
10/02/2023
4.50
 2,001 4.50 4.50 4.50 0 0 0
09/02/2023
4.10
 1,400 4.20 4.20 4.10 0 0 0
08/02/2023
4
 14,200 4 4.30 4 0 0 0
07/02/2023
4.60
 300 4.60 4.60 4.60 0 0 0
06/02/2023
4.60
 14,400 3.80 4.60 3.80 0 0 0
03/02/2023
4.30
 0 4.30 4.30 4.30 0 0 0
02/02/2023
4.30
 1,000 4.30 4.30 4.30 0 0 0
01/02/2023
4.60
 1,400 4.30 4.60 4.30 0 0 0
31/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
30/01/2023
4.30
 3,100 4.20 4.30 4.20 0 0 0
27/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
19/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
18/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
17/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
16/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
13/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
12/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
11/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
10/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
09/01/2023
4.20
 0 4.20 4.20 4.20 0 0 0
06/01/2023
4.20
 1,000 4.20 4.20 4.20 0 0 0
05/01/2023
4.20
 1,100 4.20 4.20 4.20 0 0 0
04/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
03/01/2023
4.70
 0 4.70 4.70 4.70 0 0 0
30/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
29/12/2022
4.70
 13 4.70 4.70 4.70 0 0 0
28/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
27/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
26/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
23/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
22/12/2022
4.70
 100 4.70 4.70 4.70 0 0 0
21/12/2022
4.20
 0 4.20 4.20 4.20 0 0 0
20/12/2022
4.20
 1,000 4.20 4.20 4.20 0 0 0
19/12/2022
4.50
 3,100 4.50 4.50 4.50 0 0 0
16/12/2022
4.70
 300 4.70 4.70 4 0 0 0
15/12/2022
4.70
 6,600 4.30 4.80 4.30 0 0 0
14/12/2022
4.20
 1,000 4.20 4.20 4.20 0 0 0
13/12/2022
4.30
 100 4.30 4.30 4.30 0 0 0
12/12/2022
4.20
 4,100 4.60 4.70 4.20 0 0 0
09/12/2022
4.10
 5,200 4 4.10 4 0 0 0
08/12/2022
4.10
 4,200 4.50 4.50 4.10 0 0 0
07/12/2022
4.10
 100 4.10 4.10 4.10 0 0 0
06/12/2022
4.70
 0 4.70 4.70 4.70 0 0 0
05/12/2022
4.70
 1,100 4.70 4.70 4.70 0 0 0
02/12/2022
4.20
 4,700 4.10 4.20 4.10 0 0 0
01/12/2022
4.40
 6,800 4.90 4.90 4.20 0 0 0
30/11/2022
4.40
 0 4.40 4.40 4.40 0 0 0
29/11/2022
4.40
 5,300 4.40 4.40 4.40 0 0 0
28/11/2022
4.40
 2,300 4 4.90 4 0 0 0
25/11/2022
4.40
 100 4.40 4.40 4.40 0 0 0
24/11/2022
5.10
 0 5.10 5.10 5.10 0 0 0
23/11/2022
5.10
 0 5.10 5.10 5.10 0 0 0
22/11/2022
5.10
 200 5.10 5.10 5.10 0 0 0
21/11/2022
4.60
 200 4.60 4.60 4.60 0 0 0
18/11/2022
4.60
 2,300 4.70 4.70 4.60 0 0 0
17/11/2022
4.70
 0 4.70 4.70 4.70 0 0 0
16/11/2022
5.50
 600 4.10 5.50 4.10 0 0 0
15/11/2022
4.80
 0 4.80 4.80 4.80 0 0 0
14/11/2022
4.80
 3,600 5 5 4.80 0 0 0
11/11/2022
5
 0 5 5 5 0 0 0
10/11/2022
5
 0 5 5 5 0 0 0
09/11/2022
5
 0 5 5 5 0 0 0
08/11/2022
5
 0 5 5 5 0 0 0
07/11/2022
5
 0 5 5 5 0 0 0
04/11/2022
5
 0 5 5 5 0 0 0
03/11/2022
5
 100 5 5 5 0 0 0
02/11/2022
4.80
 0 4.80 4.80 4.80 0 0 0
01/11/2022
4.80
 1,100 4.90 4.90 4.80 0 0 0
31/10/2022
4.40
 8,800 4.50 4.50 4.40 0 0 0
28/10/2022
5.10
 200 4 5.10 4 0 0 0
27/10/2022
4.50
 300 4.50 4.50 4.50 0 0 0
26/10/2022
4.30
 1,200 4.20 4.30 4.20 0 0 0
25/10/2022
4.20
 0 4.20 4.20 4.20 0 0 0
24/10/2022
4.40
 3,800 4 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc