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
(2024-08-20) 		-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)
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 4.70 4.70 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 4.20 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 4.50 4.50 4.20 0 0 0
19/12/2022
4.50
 3,100 4.70 4.70 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 4.20 4.80 4.30 0 0 0
14/12/2022
4.20
 1,000 4.30 4.30 4.20 0 0 0
13/12/2022
4.30
 100 4.20 4.30 4.30 0 0 0
12/12/2022
4.20
 4,100 4.10 4.70 4.20 0 0 0
09/12/2022
4.10
 5,200 4.10 4.10 4 0 0 0
08/12/2022
4.10
 4,200 4.10 4.50 4.10 0 0 0
07/12/2022
4.10
 100 4.70 4.70 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 4.20 4.70 4.70 0 0 0
02/12/2022
4.20
 4,700 4.40 4.40 4.10 0 0 0
01/12/2022
4.40
 6,800 4.40 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 4.40 4.90 4 0 0 0
25/11/2022
4.40
 100 5.10 5.10 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 4.60 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 5.50 4.70 5.50 0 0 0
16/11/2022
5.50
 600 4.80 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 4.80 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 4.40 4.90 4.80 0 0 0
31/10/2022
4.40
 8,800 5.10 5.10 4.40 0 0 0
28/10/2022
5.10
 200 4.50 5.10 4 0 0 0
27/10/2022
4.50
 300 4.30 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 4.40 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

Chính sách bảo mật | Điều khoản sử dụng |