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
(2025-11-05) 		3.80 34.86% 3,860,300 0 0
10.90
15.40
14.60
2 tháng
(2025-10-06) 		4.10 38.68% 5,391,600 0 0
10.40
15.40
14.60
3 tháng
(2025-09-08) 		4.60 45.54% 6,430,800 0 0
10
15.40
14.60
6 tháng
(2025-06-09) 		4.40 42.72% 10,136,900 -600 -0.0
10
15.40
14.60
12 tháng
(2024-12-10) 		3.80 34.86% 20,394,155 -600 -0.0
9
16.20
14.60
24 tháng
(2023-12-18) 		2.15 17.09% 32,617,606 12,240 0.2
9
20.70
14.60
36 tháng
(2022-12-21) 		10.42 243.73% 49,554,421 -8,560 -0.2
4.28
20.70
14.60
60 tháng
(2020-12-31) 		-1.53 -9.45% 64,188,891 -9,808,962 -89.6
3.93
20.70
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2022
7.07
 105,991 8.12 8.12 6.98 0 500 -0.0
21/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
20/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
19/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
18/04/2022
8.12
 0 7.94 8.12 7.94 0 0 0
15/04/2022
7.94
 103,200 8.38 8.73 7.85 0 0 0
14/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
13/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
12/04/2022
8.38
 0 8.29 8.38 8.38 0 0 0
08/04/2022
8.29
 192,535 9.51 9.51 8.12 600 1,800 -0.0
07/04/2022
9.51
 0 9.51 9.51 9.51 0 0 0
06/04/2022
9.51
 0 9.43 9.51 9.51 0 0 0
05/04/2022
9.43
 78,002 9.86 9.95 9.25 800 1,000 -0.0
04/04/2022
9.86
 24,591 9.86 10.47 9.69 0 0 0
01/04/2022
9.86
 23,200 9.95 9.95 9.60 0 0 0
31/03/2022
9.95
 18,037 9.86 9.95 9.78 0 0 0
30/03/2022
9.86
 43,131 9.86 10.04 9.69 0 0 0
29/03/2022
9.86
 27,800 9.86 10.04 9.86 0 0 0
28/03/2022
9.86
 19,100 10.04 10.04 9.78 0 0 0
25/03/2022
10.04
 61,913 9.86 10.12 9.86 0 0 0
24/03/2022
9.86
 52,700 9.95 10.21 9.69 0 0 0
23/03/2022
9.95
 24,764 9.95 10.04 9.86 0 0 0
22/03/2022
9.95
 35,600 9.95 10.21 9.86 0 500 -0.0
21/03/2022
9.95
 26,503 10.12 10.12 9.78 0 0 0
18/03/2022
10.12
 42,033 9.86 10.12 9.86 0 0 0
17/03/2022
9.86
 34,325 9.69 10.12 9.86 500 0 0.0
16/03/2022
9.69
 25,818 9.69 10.12 9.60 0 0 0
15/03/2022
9.69
 10,644 9.69 9.69 9.60 0 0 0
14/03/2022
9.69
 18,200 9.78 9.78 9.60 0 0 0
11/03/2022
9.78
 26,301 9.86 9.86 9.78 0 0 0
10/03/2022
9.86
 51,940 9.95 10.12 9.78 0 0 0
09/03/2022
9.95
 51,453 9.78 10.12 9.69 0 0 0
08/03/2022
9.78
 29,312 9.95 10.12 9.69 0 800 -0.0
07/03/2022
9.95
 31,751 10.04 10.04 9.78 800 3,300 -0.0
04/03/2022
10.04
 27,067 9.95 10.30 9.95 0 1,000 -0.0
03/03/2022
9.95
 33,382 9.60 10.12 9.60 0 0 0
02/03/2022
9.60
 75,001 10.21 10.21 9.25 0 2,300 -0.0
01/03/2022
10.21
 93,034 10.12 10.47 9.60 500 0 0.0
28/02/2022
10.12
 116,995 10.82 10.82 9.95 500 0 0.0
25/02/2022
10.82
 86,866 10.21 11.35 10.47 0 0 0
24/02/2022
10.21
 100,602 10.30 10.30 10.12 0 4,500,900 -39.2
23/02/2022
10.30
 169,616 10.12 10.39 8.03 6,900 7,600 -0.0
22/02/2022
10.12
 112,521 10.56 10.56 8.99 0 0 0
21/02/2022
10.56
 40,491 10.74 10.74 10.12 900 0 0.0
18/02/2022
10.74
 223,450 9.51 10.91 8.12 3,200 1,300 0.0
17/02/2022
9.51
 14,802 9.43 9.51 9.16 0 0 0
16/02/2022
9.43
 229,204 9.60 9.60 8.12 0 0 0
15/02/2022
9.60
 16,800 9.60 9.78 9.34 0 0 0
14/02/2022
9.60
 56,426 9.60 9.60 8.73 0 400 -0.0
11/02/2022
9.60
 123,360 10.21 10.21 8.03 400 0 0.0
10/02/2022
10.21
 83,426 10.65 10.65 8.99 0 0 0
09/02/2022
10.65
 27,710 10.47 10.74 10.30 1,000 0 0.0
08/02/2022
10.47
 22,913 9.78 10.47 9.86 0 0 0
07/02/2022
9.78
 17,745 9.43 9.86 9.51 0 400 -0.0
28/01/2022
9.43
 127,200 9.86 9.86 8.38 0 0 0
27/01/2022
9.86
 9,107 9.86 9.86 9.60 0 0 0
26/01/2022
9.86
 24,824 10.12 10.12 9.60 0 0 0
25/01/2022
10.12
 19,600 10.04 10.12 9.78 0 0 0
24/01/2022
10.04
 18,909 10.21 10.39 9.95 0 0 0
21/01/2022
10.21
 13,117 10.39 10.82 10.21 0 0 0
20/01/2022
10.39
 20,500 9.78 10.47 9.86 400 0 0.0
19/01/2022
9.78
 26,200 9.78 10.47 9.78 0 0 0
18/01/2022
9.78
 38,800 10.21 10.21 9.69 500 0 0.0
17/01/2022
10.21
 46,300 10.91 10.91 10.12 0 0 0
14/01/2022
10.91
 22,583 11.00 11.00 10.47 500 0 0.0
13/01/2022
11.00
 37,100 11.00 11.35 10.91 0 6,000 -0.1
12/01/2022
11.00
 69,915 11.26 11.26 10.82 500 0 0.0
11/01/2022
11.26
 59,633 11.52 11.61 11.26 0 0 0
10/01/2022
11.52
 81,406 11.78 11.78 11.08 500 0 0.0
07/01/2022
11.78
 48,300 11.78 11.87 11.52 1,100 0 0.0
06/01/2022
11.78
 198,102 11.87 11.96 11.35 200 600 -0.0
05/01/2022
11.87
 65,037 11.96 12.04 11.70 0 12,800 -0.2
04/01/2022
11.96
 60,400 11.78 12.31 11.61 0 7,000 -0.1
31/12/2021
11.78
 108,100 12.04 12.04 11.35 0 0 0
30/12/2021
12.04
 164,026 12.04 12.31 11.78 1,400 0 0.0
29/12/2021
12.04
 106,900 12.39 12.57 12.04 3,800 0 0.1
28/12/2021
12.39
 55,800 12.13 13.18 12.13 0 0 0
27/12/2021
12.13
 114,858 12.74 12.74 12.04 1,200 0 0.0
24/12/2021
12.74
 45,902 13.00 13.09 12.57 0 0 0
23/12/2021
13.00
 147,902 13.44 14.75 12.74 5,200 200 0.1
22/12/2021
13.44
 304,100 11.78 13.44 11.87 1,500 2,400 -0.0
21/12/2021
11.78
 37,600 11.70 11.87 11.52 0 0 0
20/12/2021
11.70
 35,200 11.78 11.87 11.52 0 0 0
17/12/2021
11.78
 23,980 11.78 11.87 11.70 0 0 0
16/12/2021
11.78
 16,900 11.78 11.87 11.61 100 0 0.0
15/12/2021
11.78
 39,300 11.87 11.87 11.70 0 0 0
14/12/2021
11.87
 12,600 11.96 11.96 11.70 0 1,000 -0.0
13/12/2021
11.96
 44,929 11.87 12.04 11.52 200 0 0.0
10/12/2021
11.87
 24,292 11.87 11.96 11.78 0 0 0
09/12/2021
11.87
 28,610 11.78 11.87 11.52 0 4 -0.0
08/12/2021
11.78
 31,200 11.87 12.04 11.78 0 500 -0.0
07/12/2021
11.87
 28,769 11.78 11.87 11.52 0 0 0
06/12/2021
11.78
 60,920 11.78 12.13 11.61 1,800 100 0.0
03/12/2021
11.78
 56,100 12.22 12.31 11.70 1,800 0 0.0
02/12/2021
12.22
 54,618 12.39 12.48 12.22 900 0 0.0
01/12/2021
12.39
 59,906 12.22 12.57 12.22 1,000 0 0.0
30/11/2021
12.22
 49,726 12.04 12.31 11.87 0 0 0
29/11/2021
12.04
 40,810 11.96 12.13 11.70 1,500 0 0.0
26/11/2021
11.96
 38,000 12.22 12.31 11.96 2,200 0 0.0
25/11/2021
12.22
 45,600 12.48 12.48 12.13 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |