CTCP Truyền thông VMG (abc)

10.70
-0.20
(-1.83%)
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
(2025-12-30) 		-0.10 -0.90% 1,612,600 0 0
10.80
12.10
11
2 tháng
(2025-12-01) 		-2.90 -20.86% 4,491,100 0 0
10.80
15
11
3 tháng
(2025-10-31) 		0.20 1.85% 7,814,900 0 0
10.80
15.40
11
6 tháng
(2025-08-04) 		0.30 2.80% 11,560,300 -300 -0.0
10
15.40
11
12 tháng
(2025-02-03) 		-1.40 -11.29% 19,352,482 -600 -0.0
9
15.40
11
24 tháng
(2024-02-15) 		-1.55 -12.38% 36,191,416 11,240 0.2
9
20.70
11
36 tháng
(2023-02-14) 		2.80 34.08% 53,240,320 -8,560 -0.2
8.20
20.70
11
60 tháng
(2021-02-24) 		-3.84 -25.86% 66,351,239 -9,753,162 -88.7
3.93
20.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
6.72
 49,000 7.24 7.51 6.72 0 4,999,998 -47.5
16/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
14/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
13/06/2022
7.24
 0 7.33 7.24 7.33 0 0 0
10/06/2022
7.33
 21,199 7.33 7.42 7.07 0 0 0
09/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
07/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
06/06/2022
7.33
 0 7.42 7.33 7.42 0 0 0
03/06/2022
7.42
 55,829 7.24 7.51 7.07 0 0 0
02/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
01/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
31/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
30/05/2022
7.24
 0 7.16 7.24 7.16 0 0 0
27/05/2022
7.16
 30,520 7.24 7.42 6.98 0 270,000 -2.3
26/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
24/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
23/05/2022
7.24
 0 7.33 7.24 7.24 0 0 0
20/05/2022
7.33
 30,973 7.07 7.51 6.81 0 2,200 -0.0
19/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
18/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
16/05/2022
7.07
 0 6.89 7.07 7.07 0 0 0
13/05/2022
6.89
 66,613 7.24 7.24 6.81 0 0 0
12/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
11/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
10/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
09/05/2022
7.24
 0 7.59 7.24 7.24 0 0 0
06/05/2022
7.59
 45,076 7.07 7.59 6.98 400 0 0.0
05/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
04/05/2022
7.07
 0 7.16 7.07 7.07 0 0 0
29/04/2022
7.16
 42,133 7.16 7.51 6.63 0 0 0
28/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
27/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
26/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
25/04/2022
7.16
 0 7.07 7.16 7.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |