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

4.80
0.50
(11.63%)
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
(2024-08-19) 		-0.40 -8.16% 99,000 0 0
4.10
5.20
4.50
2 tháng
(2024-07-22) 		0.80 21.62% 185,200 0 0
3.30
5.20
4.50
3 tháng
(2024-06-20) 		0.10 2.27% 366,400 0 0
3.30
5.20
4.50
6 tháng
(2024-03-22) 		1.20 36.36% 1,054,200 -1,800 -0.0
2.70
5.80
4.50
12 tháng
(2023-09-25) 		1.30 40.62% 1,876,400 -1,000 -0.0
2.70
5.80
4.50
24 tháng
(2022-09-29) 		-0.30 -6.25% 2,929,048 -500 -0.0
2.70
5.80
4.50
36 tháng
(2021-10-04) 		-5 -52.63% 7,268,393 2,600 0.0
2.70
13.20
4.50
60 tháng
(2019-10-15) 		1.90 73.08% 8,797,729 4,600 0.0
2.20
13.20
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2010
13.70
 225,800 13.60 14.40 13 0 0 0
16/08/2010
13.60
 160,100 13.10 13.60 13.30 0 0 0
13/08/2010
13.10
 325,500 13.30 13.50 12.50 0 0 0
12/08/2010
13.30
 189,800 14.30 14.30 13.30 0 0 0
11/08/2010
14.30
 216,800 13.90 14.60 13.60 0 0 0
10/08/2010
13.90
 411,100 14.80 14.80 13.90 0 0 0
09/08/2010
14.80
 243,300 16 16 14.80 0 0 0
06/08/2010
16
 726,800 16.90 16.90 15.50 0 0 0
05/08/2010
16.90
 205,300 16.30 17.10 16.20 0 0 0
04/08/2010
16.30
 236,700 17 17 16.10 0 0 0
03/08/2010
17
 157,300 17.10 18 16.90 0 0 0
02/08/2010
17.10
 157,700 17.40 17.50 16.90 1,000 0 0.0
30/07/2010
17.40
 191,800 17.30 18.20 17.20 0 0 0
29/07/2010
17.30
 164,600 17.20 17.60 16.90 0 3,000 -0.1
28/07/2010
17.20
 373,000 17.90 18 16.90 0 0 0
27/07/2010
17.90
 356,100 17.70 18.80 17.50 0 0 0
26/07/2010
17.70
 492,300 18.60 18.90 17.60 0 0 0
23/07/2010
18.60
 301,300 19.80 20 18.10 0 0 0
22/07/2010
19.80
 792,900 18.60 19.90 18 0 0 0
21/07/2010
18.60
 689,300 19.20 19.50 18.50 0 0 0
20/07/2010
19.20
 1,296,600 18.70 20 19 3,000 0 0.1
19/07/2010
18.70
 404,100 17.90 18.70 18 0 0 0
16/07/2010
17.90
 849,800 16.90 17.90 16.80 0 1,000 -0.0
15/07/2010
16.90
 168,500 17 17.20 16.60 0 0 0
14/07/2010
17
 196,400 17.30 17.90 16.90 0 0 0
13/07/2010
17.30
 228,800 16.70 17.40 16.80 0 0 0
12/07/2010
16.70
 93,000 16.50 16.90 16.40 0 0 0
09/07/2010
16.50
 161,800 16.60 16.90 16.50 0 0 0
08/07/2010
16.60
 211,200 16.60 17.40 16.60 0 0 0
07/07/2010
16.60
 145,200 16.90 17.30 16.50 0 0 0
06/07/2010
16.90
 226,400 17.50 17.90 16.50 0 0 0
05/07/2010
17.50
 439,600 17.20 18 16.70 0 0 0
02/07/2010
17.20
 204,400 16.80 17.20 16.70 0 0 0
01/07/2010
16.80
 155,300 16.80 17 16.30 0 0 0
30/06/2010
16.80
 217,900 17.70 17.70 16.50 0 0 0
29/06/2010
17.70
 611,500 16.70 17.80 16.80 0 0 0
28/06/2010
16.70
 180,700 16.60 17.10 16.30 0 0 0
25/06/2010
16.60
 389,400 17.30 17.30 16.30 0 0 0
24/06/2010
17.30
 455,500 17.10 17.50 16.90 1,000 0 0.0
23/06/2010
17.10
 286,200 17.30 17.30 16.30 0 0 0
22/06/2010
17.30
 486,300 17.70 18.90 16.50 47,600 0 0.8
21/06/2010
17.70
 394,100 16.70 17.70 17.50 0 0 0
18/06/2010
16.70
 750,800 15.50 16.70 15.60 0 0 0
17/06/2010
15.50
 216,500 15.90 15.90 15.50 0 0 0
16/06/2010
15.90
 332,800 15.50 16.30 15.40 0 0 0
15/06/2010
15.50
 408,200 15.40 15.90 15.40 0 0 0
14/06/2010
15.40
 216,900 15.10 16 15.20 0 0 0
11/06/2010
15.10
 228,800 14.10 15.70 15 0 0 0
10/06/2010
14.10
 179,600 14.80 15.20 14.10 0 0 0
09/06/2010
14.80
 121,300 15.10 15.50 14.70 500 0 0.0
08/06/2010
15.10
 202,500 14.80 15.20 14.50 0 0 0
07/06/2010
14.80
 230,000 15.80 15.80 14.80 0 0 0
04/06/2010
15.80
 334,700 15.80 16.90 15.50 0 0 0
03/06/2010
15.80
 140,900 14.90 15.80 15.80 0 0 0
02/06/2010
14.90
 168,200 14.90 15 14.60 0 0 0
01/06/2010
14.90
 213,700 14.90 15.40 14.30 0 0 0
31/05/2010
14.90
 396,900 15.90 17 14.80 0 0 0
28/05/2010
15.90
 76,800 15 15.90 15.90 0 0 0
27/05/2010
15
 385,700 14.20 15 14.10 0 0 0
26/05/2010
14.20
 85,200 13.50 14.20 13.50 0 0 0
25/05/2010
13.50
 350,000 12.80 13.50 11.90 0 0 0
24/05/2010
12.80
 470,900 13.50 13.50 12.60 500 0 0.0
21/05/2010
13.50
 112,500 14.50 14.50 13.50 0 0 0
20/05/2010
14.50
 535,000 15.20 15.20 14.30 0 0 0
19/05/2010
15.20
 103,300 16 16.30 15.20 0 0 0
18/05/2010
16
 192,300 17.30 18.20 16 0 0 0
17/05/2010
17.30
 554,700 17.50 17.50 16.80 0 31,100 -0.5
14/05/2010
17.50
 1,598,000 16.90 17.80 15.80 0 15,100 -0.3
13/05/2010
16.90
 36,000 18.10 18.10 16.90 0 0 0
12/05/2010
18.10
 83,100 19.30 19.30 18.10 0 0 0
11/05/2010
19.30
 511,100 20.60 20.60 19.30 500 0 0.0
10/05/2010
20.60
 354,300 21.80 23 20.60 0 0 0
07/05/2010
21.80
 1,164,900 22.80 24.30 21.30 0 0 0
06/05/2010
22.80
 421,500 21.40 22.80 20.90 0 0 0
05/05/2010
21.40
 1,706,400 20 21.40 20.70 0 0 0
04/05/2010
20
 152,400 19.70 20 20 0 0 0
29/04/2010
19.70
 1,359,500 18.50 19.70 17.30 600 0 0.0
28/04/2010
18.50
 331,900 19.10 19.80 17.40 16,200 3,000 0.2
27/04/2010
19.10
 1,127,400 19.50 20 18.20 30,500 3,000 0.5
26/04/2010
19.50
 6,600 19.50 19.50 19.50 0 0 0
22/04/2010
19.50
 1,147,900 20.30 21.70 18.90 800 0 0.0
21/04/2010
20.30
 915,800 19 20.30 19.30 0 0 0
20/04/2010
19
 355,500 18.50 19 18.90 0 0 0
19/04/2010
18.50
 1,582,300 17.30 18.50 16.50 0 200 -0.0
16/04/2010
17.30
 268,000 16.20 17.30 17 0 0 0
15/04/2010
16.20
 503,000 15.30 16.20 15.70 3,000 0 0.0
14/04/2010
15.30
 563,700 14.30 15.30 14 0 0 0
13/04/2010
14.30
 1,928,800 13.40 14.30 13.40 200 0 0.0
12/04/2010
13.40
 163,200 12.60 13.40 13.40 0 0 0
09/04/2010
12.60
 179,400 11.90 12.60 12.30 0 0 0
08/04/2010
11.90
 166,600 11.40 11.90 11.30 0 0 0
07/04/2010
11.40
 126,600 11.10 11.50 11 0 0 0
06/04/2010
11.10
 91,000 11.60 11.70 11 0 0 0
05/04/2010
11.60
 85,700 11.50 11.90 11.30 0 0 0
02/04/2010
11.50
 86,000 11.70 12.30 11.50 0 0 0
01/04/2010
11.70
 112,200 10.90 11.70 11 0 0 0
31/03/2010
10.90
 174,200 11.30 11.50 10.80 0 0 0
30/03/2010
11.30
 81,500 12 12.50 11.20 0 0 0
29/03/2010
12
 304,800 12.10 12.20 11.50 0 0 0
26/03/2010
12.10
 98,100 12.70 12.80 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |