CTCP Truyền thông VMG (abc)

14.60
-0.20
(-1.35%)
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
(2025-11-04) 		3.50 31.82% 3,771,900 0 0
10.90
15.40
14.70
2 tháng
(2025-10-06) 		3.90 36.79% 5,268,700 0 0
10.40
15.40
14.70
3 tháng
(2025-09-05) 		4.30 42.16% 6,342,300 0 0
10
15.40
14.70
6 tháng
(2025-06-09) 		4.20 40.78% 10,014,000 -600 -0.0
10
15.40
14.70
12 tháng
(2024-12-09) 		3.50 31.82% 20,297,466 -600 -0.0
9
16.20
14.70
24 tháng
(2023-12-15) 		1.37 10.44% 32,496,006 12,240 0.2
9
20.70
14.70
36 tháng
(2022-12-20) 		10.22 239.06% 49,431,521 -8,560 -0.2
4.28
20.70
14.70
60 tháng
(2020-12-30) 		-1.65 -10.20% 64,200,501 -9,808,962 -89.6
3.93
20.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.60
 123,000 14.80 14.90 14.30 0 0 0
04/12/2025
14.70
 122,900 14.50 15 14.40 0 0 0
03/12/2025
14.50
 155,400 14.30 15.10 14.30 0 0 0
02/12/2025
14.60
 159,500 13.90 15.30 13.70 0 0 0
01/12/2025
13.90
 278,700 14.90 14.90 13.60 0 0 0
28/11/2025
14.60
 225,100 16 16.30 14.40 0 0 0
27/11/2025
15.40
 473,800 13.20 15.40 13.20 0 0 0
26/11/2025
13.40
 245,100 13.80 14 13 0 0 0
25/11/2025
13.60
 223,900 14 14.20 13.50 0 0 0
24/11/2025
14
 233,800 14.70 14.90 13.60 0 0 0
21/11/2025
14.60
 255,100 14.60 16 14.20 0 0 0
20/11/2025
14.20
 799,200 15 15 13.60 0 0 0
19/11/2025
13.10
 143,100 12 13.10 12 0 0 0
18/11/2025
11.60
 49,100 11.60 11.60 11.20 0 0 0
17/11/2025
11.60
 57,900 11.60 11.80 11.60 0 0 0
14/11/2025
11.70
 62,400 11.40 11.80 11.40 0 0 0
13/11/2025
11.30
 58,100 11.30 11.50 11.20 0 0 0
12/11/2025
11.40
 84,700 11.20 11.50 11.20 0 0 0
11/11/2025
11.20
 34,700 11.10 11.30 10.90 0 0 0
10/11/2025
11.10
 22,800 11.30 11.30 11 0 0 0
07/11/2025
11.20
 87,300 11 11.50 11 0 0 0
06/11/2025
11
 36,700 10.90 11.10 10.90 0 0 0
05/11/2025
10.90
 51,000 10.90 11 10.70 0 0 0
04/11/2025
11
 34,500 11.20 11.40 10.90 0 0 0
03/11/2025
11
 119,400 10.80 11.50 10.70 0 0 0
31/10/2025
10.80
 26,100 10.70 10.90 10.70 0 0 0
30/10/2025
10.70
 152,000 10.70 11.10 10.50 0 0 0
29/10/2025
10.90
 51,100 11.10 11.30 10.80 0 0 0
28/10/2025
11.10
 73,800 11 11.80 10.80 0 0 0
27/10/2025
11
 337,600 12.50 12.80 10.70 0 0 0
24/10/2025
11.80
 154,200 11.20 12 11.20 0 0 0
23/10/2025
11.60
 157,400 11 11.60 10.60 0 0 0
22/10/2025
10.70
 73,800 11 11.30 10.60 0 0 0
21/10/2025
10.90
 109,300 10.70 11 10.70 0 0 0
20/10/2025
10.70
 80,800 10.50 10.70 10.50 0 0 0
17/10/2025
10.50
 25,200 10.40 10.50 10.30 0 0 0
16/10/2025
10.50
 6,800 10.50 10.50 10.50 0 0 0
15/10/2025
10.50
 22,300 10.50 10.50 10.40 0 0 0
14/10/2025
10.40
 18,000 10.40 10.50 10.40 0 0 0
13/10/2025
10.50
 25,900 10.60 10.60 10.40 0 0 0
10/10/2025
10.60
 11,600 10.50 10.60 10.50 0 0 0
09/10/2025
10.60
 5,300 10.60 10.60 10.50 0 0 0
08/10/2025
10.60
 11,600 10.60 10.60 10.50 0 0 0
07/10/2025
10.50
 21,100 10.50 10.50 10.50 0 0 0
06/10/2025
10.60
 13,500 10.50 10.60 10.50 0 0 0
03/10/2025
10.60
 34,600 10.70 10.70 10.50 0 0 0
02/10/2025
10.70
 13,200 10.70 10.80 10.60 0 0 0
01/10/2025
10.80
 13,700 10.70 10.90 10.70 0 0 0
30/09/2025
10.70
 48,000 11 11 10.60 0 0 0
29/09/2025
10.90
 50,000 10.90 11.30 10.90 0 0 0
26/09/2025
11.20
 188,200 11.10 11.60 11.10 0 0 0
25/09/2025
11.10
 160,500 10.70 11.10 10.70 0 0 0
24/09/2025
10.60
 118,000 10.40 10.60 10.40 0 0 0
23/09/2025
10.40
 5,900 10.50 10.50 10.40 0 0 0
22/09/2025
10.50
 33,300 10.50 10.60 10.30 0 0 0
19/09/2025
10.50
 10,700 10.50 10.50 10.40 0 0 0
18/09/2025
10.40
 20,400 10.50 10.60 10.40 0 0 0
17/09/2025
10.30
 48,300 10.60 10.60 10.30 0 0 0
16/09/2025
10.50
 26,700 10.60 10.70 10.50 0 0 0
15/09/2025
10.60
 157,800 10.20 10.70 10.20 0 0 0
12/09/2025
10.20
 9,600 10.20 10.20 10.10 0 0 0
11/09/2025
10
 37,100 10.10 10.20 10 0 0 0
10/09/2025
10.10
 11,200 10.30 10.30 10.10 0 0 0
09/09/2025
10.10
 14,800 10 10.10 10 0 0 0
08/09/2025
10.10
 37,200 10.20 10.30 10 0 0 0
05/09/2025
10.20
 34,400 10.30 10.30 10.20 0 0 0
04/09/2025
10.30
 16,100 10.30 10.30 10.20 0 0 0
03/09/2025
10.20
 3,200 10.80 10.80 10.20 0 0 0
29/08/2025
10.30
 42,100 10.30 10.40 10.10 0 0 0
28/08/2025
10.40
 16,900 10.40 10.50 10.30 0 0 0
27/08/2025
10.20
 22,700 10.20 10.40 10.20 0 0 0
26/08/2025
10.20
 28,000 10.10 10.30 10.10 0 0 0
25/08/2025
10.30
 20,700 10 10.50 10 0 0 0
22/08/2025
10
 49,400 10.20 10.20 10 0 0 0
21/08/2025
10.40
 114,100 10.40 10.40 10.10 0 0 0
20/08/2025
10.40
 88,100 10.50 10.60 10.30 0 0 0
19/08/2025
10.50
 84,600 10.50 10.60 10.50 0 0 0
18/08/2025
10.60
 41,700 10.60 10.80 10.60 0 0 0
15/08/2025
10.60
 80,700 10.80 10.90 10.60 0 0 0
14/08/2025
10.80
 48,900 10.90 11.20 10.70 0 0 0
13/08/2025
10.90
 62,400 10.80 11 10.80 0 100 -0.0
12/08/2025
10.80
 104,800 10.50 11 10.50 0 200 -0.0
11/08/2025
10.60
 68,000 10.60 10.70 10.50 0 0 0
08/08/2025
10.50
 73,900 10.70 10.70 10.50 0 0 0
07/08/2025
10.70
 88,500 10.60 10.70 10.50 0 0 0
06/08/2025
10.60
 74,900 10.80 10.80 10.50 0 0 0
05/08/2025
10.70
 131,500 10.60 10.90 10.60 0 0 0
04/08/2025
10.70
 59,300 10.80 10.80 10.50 0 0 0
01/08/2025
10.60
 52,900 11 11.40 10.60 0 0 0
31/07/2025
11
 37,700 11 11.40 10.60 0 0 0
30/07/2025
11.60
 312,900 10.40 12 10.40 0 0 0
29/07/2025
10.40
 75,400 10.60 10.70 10.40 0 0 0
28/07/2025
10.70
 177,600 10.80 10.80 10.60 0 0 0
25/07/2025
10.70
 53,800 10.80 10.80 10.60 0 0 0
24/07/2025
10.80
 122,400 10.60 10.80 10.60 0 0 0
23/07/2025
10.60
 138,500 10.60 10.80 10.40 0 100 -0.0
22/07/2025
10.50
 65,600 10.50 10.60 10.40 0 0 0
21/07/2025
10.50
 45,700 10.50 10.50 10.40 0 0 0
18/07/2025
10.40
 60,100 10.60 10.60 10.40 0 0 0
17/07/2025
10.60
 71,200 10.70 10.70 10.40 0 0 0
16/07/2025
10.60
 43,700 10.40 10.60 10.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |