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)
30/03/2018
2.40
 2,300 2.40 2.50 2.40 0 0 0
29/03/2018
2.40
 12,700 3.50 3.50 2.40 0 0 0
28/03/2018
3.50
 3,620 3.30 3.50 2.80 0 0 0
27/03/2018
3.30
 3,100 3.30 3.30 2.90 0 0 0
26/03/2018
3.30
 38,900 3 3.30 3.20 0 0 0
23/03/2018
3
 5,200 3.20 3.70 2.90 0 0 0
22/03/2018
3.20
 200 3.20 3.50 3.20 0 0 0
21/03/2018
3.20
 100 2.80 3.20 3.20 0 0 0
20/03/2018
2.80
 0 2.80 2.80 2.80 0 0 0
19/03/2018
2.80
 100 2.60 2.80 2.80 0 0 0
16/03/2018
2.60
 5,100 2.70 2.70 2.60 0 0 0
15/03/2018
2.70
 22,500 2.40 2.70 2.40 0 0 0
14/03/2018
2.40
 9,700 2.40 2.40 2.40 0 0 0
13/03/2018
2.40
 13,100 2.30 2.40 2.40 0 0 0
12/03/2018
2.30
 1,000 2.30 2.30 2.30 0 0 0
09/03/2018
2.30
 2,500 2.30 2.30 2.30 0 0 0
08/03/2018
2.30
 500 2.30 2.30 2.30 0 0 0
07/03/2018
2.30
 4,300 2.30 2.30 2.30 0 0 0
06/03/2018
2.30
 5,300 2.30 2.30 2.30 0 0 0
05/03/2018
2.30
 0 2.30 2.30 2.30 0 0 0
02/03/2018
2.30
 8,700 2.30 2.30 2.30 0 0 0
01/03/2018
2.30
 1,000 2.40 2.40 2.30 0 0 0
28/02/2018
2.40
 1,300 2.30 2.40 2.40 0 100 -0.0
27/02/2018
2.30
 2,700 2.30 2.30 2.30 0 0 0
26/02/2018
2.30
 2,000 2.40 2.40 2.30 0 0 0
23/02/2018
2.40
 1,700 2.40 2.40 2.40 0 0 0
22/02/2018
2.40
 6,600 2.60 2.70 2.40 0 0 0
21/02/2018
2.60
 1,100 2.40 2.70 2.50 0 0 0
13/02/2018
2.40
 2,400 2.40 2.40 2.40 0 0 0
12/02/2018
2.40
 5,000 2.20 2.40 2.40 0 0 0
09/02/2018
2.20
 950 2.40 2.40 2.20 0 0 0
08/02/2018
2.40
 0 2.40 2.40 2.40 0 0 0
07/02/2018
2.40
 800 2.20 2.40 2.30 0 0 0
06/02/2018
2.20
 12,700 2.40 2.40 2.20 0 0 0
05/02/2018
2.40
 8,700 2.20 2.40 2.20 0 0 0
02/02/2018
2.20
 4,900 2.20 2.20 2.10 0 0 0
01/02/2018
2.20
 7,700 2.30 2.30 2.20 0 0 0
31/01/2018
2.30
 0 2.30 2.30 2.30 0 0 0
30/01/2018
2.30
 4,350 2.30 2.30 2.30 0 0 0
29/01/2018
2.30
 200 2.30 2.30 2.30 0 0 0
26/01/2018
2.30
 1,900 2.40 2.70 2.30 0 0 0
25/01/2018
2.40
 5,500 2.70 2.70 2.40 0 0 0
24/01/2018
2.70
 100 2.60 2.70 2.70 0 0 0
23/01/2018
2.60
 100 2.50 2.60 2.60 0 0 0
22/01/2018
2.50
 21,800 2.30 2.50 2.40 100 0 0.0
19/01/2018
2.30
 4,700 2.50 2.50 2.30 0 0 0
18/01/2018
2.50
 4,000 2.40 2.50 2.40 0 0 0
17/01/2018
2.40
 6,800 2.40 2.70 2.30 0 0 0
16/01/2018
2.40
 11,500 2.40 2.40 2.30 0 0 0
15/01/2018
2.40
 5,500 2.20 2.40 2.10 0 0 0
12/01/2018
2.20
 10,300 2.20 2.20 2.10 0 0 0
11/01/2018
2.20
 2,800 2.10 2.20 2.20 0 0 0
10/01/2018
2.10
 1,600 2.20 2.20 2.10 0 0 0
09/01/2018
2.20
 6,500 2.30 2.30 2.20 0 0 0
08/01/2018
2.30
 0 2.30 2.30 2.30 0 0 0
05/01/2018
2.30
 5,900 2.30 2.30 2.30 0 0 0
04/01/2018
2.30
 700 2.30 2.30 2.20 0 0 0
03/01/2018
2.30
 19,500 2.20 2.30 2.20 0 0 0
02/01/2018
2.20
 12,100 2.20 2.20 2.20 0 0 0
29/12/2017
2.20
 2,900 2.30 2.30 2.10 0 0 0
28/12/2017
2.30
 19,400 2.20 2.30 2.20 0 0 0
27/12/2017
2.20
 10,700 2.40 2.40 2.20 0 0 0
26/12/2017
2.40
 38,400 2.30 2.40 2.10 0 0 0
25/12/2017
2.30
 500 2.20 2.30 2.30 0 0 0
22/12/2017
2.20
 2,700 2.20 2.20 2.20 0 0 0
21/12/2017
2.20
 4,000 2.30 2.30 2.20 0 0 0
20/12/2017
2.30
 14,300 2.30 2.30 2.20 0 0 0
19/12/2017
2.30
 6,700 2.40 2.40 2.30 0 0 0
18/12/2017
2.40
 2,200 2.40 2.40 2.40 0 0 0
15/12/2017
2.40
 3,200 2.40 2.40 2.30 0 0 0
14/12/2017
2.40
 2,200 2.30 2.40 2.40 0 0 0
13/12/2017
2.30
 1,300 2.30 2.30 2.20 0 0 0
12/12/2017
2.30
 8,400 2.20 2.30 2.20 0 0 0
11/12/2017
2.20
 0 2.30 2.20 2.20 0 0 0
08/12/2017
2.30
 6,000 2.20 2.30 2.20 0 0 0
07/12/2017
2.20
 7,200 2.20 2.30 2.20 0 0 0
06/12/2017
2.20
 8,000 2.10 2.30 2.20 0 0 0
05/12/2017
2.10
 19,100 2.30 2.40 2.10 0 0 0
04/12/2017
2.30
 6,500 2.30 2.30 2.30 0 0 0
01/12/2017
2.30
 7,000 2.20 2.30 2.30 0 0 0
30/11/2017
2.20
 9,900 2.30 2.30 2.20 0 0 0
29/11/2017
2.30
 18,500 2.30 2.30 2.10 0 0 0
28/11/2017
2.30
 10,600 2.20 2.30 2.20 0 0 0
27/11/2017
2.20
 18,400 2.30 2.30 2.20 0 0 0
24/11/2017
2.30
 3,500 2.30 2.30 2.30 0 0 0
23/11/2017
2.30
 5,000 2.20 2.30 2.30 0 0 0
22/11/2017
2.20
 18,700 2.30 2.30 2.10 0 0 0
21/11/2017
2.30
 4,700 2.30 2.30 2.30 0 0 0
20/11/2017
2.30
 2,900 2.30 2.30 2.30 0 0 0
17/11/2017
2.30
 19,600 2.20 2.30 2.20 0 0 0
16/11/2017
2.20
 400 2.20 2.20 2.20 0 0 0
15/11/2017
2.20
 1,600 2.10 2.20 2.20 0 0 0
14/11/2017
2.10
 1,400 2.20 2.20 2.10 0 0 0
13/11/2017
2.20
 6,600 2.20 2.20 1.90 0 0 0
10/11/2017
2.20
 2,500 2.20 2.20 2.20 0 0 0
09/11/2017
2.20
 7,500 2.10 2.30 2.10 0 0 0
08/11/2017
2.10
 9,100 2.10 2.30 1.80 0 0 0
07/11/2017
2.10
 6,300 2.10 2.10 2.10 0 0 0
06/11/2017
2.10
 10,100 2.40 2.40 2.10 0 0 0
03/11/2017
2.40
 1,200 2.10 2.40 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |