CTCP Truyền thông VMG (abc)

10.30
0.30
(3%)
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
(2026-08-18) 		-0.40 -3.85% 233,500 0 0
9.90
11.40
10.30
2 tháng
(2026-07-20) 		-0.20 -1.96% 408,200 0 0
9.90
11.40
10.30
3 tháng
(2026-06-19) 		-0.30 -2.91% 602,000 0 0
9.90
11.40
10.30
6 tháng
(2026-03-23) 		0.30 3.09% 2,004,400 0 0
9.70
11.90
10.30
12 tháng
(2025-09-22) 		-0.50 -4.76% 12,895,900 -900 -0.0
9.70
15.40
10.30
24 tháng
(2024-09-27) 		-0.70 -6.54% 29,265,841 -2,600 -0.0
9
16.20
10.30
36 tháng
(2023-10-03) 		-3.42 -25.47% 41,256,527 13,740 0.2
5.94
20.70
10.30
60 tháng
(2021-10-13) 		-1.87 -15.75% 65,052,624 -9,770,462 -88.9
3.93
20.70
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
05/04/2023
15.45
 28,201 16.41 16.41 13.96 0 0 0
04/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
03/04/2023
12.31
 2,356,380 10.82 12.39 10.47 5,000 0 0.1
31/03/2023
10.56
 430,556 10.39 11.26 10.12 0 0 0
30/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
29/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
28/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
27/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
24/03/2023
10.30
 225,400 10.65 10.91 10.30 0 0 0
23/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
22/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
21/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
20/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
17/03/2023
10.56
 530,563 11.52 11.52 10.47 0 0 0
16/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
15/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
14/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
13/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
10/03/2023
11.70
 573,406 11.78 12.22 11.35 600 0 0.0
09/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
08/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
07/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
06/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
03/03/2023
12.31
 2,356,380 10.82 12.39 10.47 5,000 0 0.1
02/03/2023
10.82
 0 10.82 10.82 10.82 0 0 0
01/03/2023
10.82
 0 10.82 10.82 10.82 0 0 0
28/02/2023
10.82
 0 10.82 10.82 10.82 0 0 0
27/02/2023
10.82
 0 10.82 10.82 10.82 0 0 0
24/02/2023
10.82
 59,600 10.82 10.82 10.82 0 0 0
23/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
22/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
21/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
20/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
17/02/2023
8.20
 40,914 9.43 9.43 9.43 0 100 -0.0
16/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
15/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
14/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
13/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
10/02/2023
8.20
 3,500 8.20 8.20 8.20 0 0 0
09/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
08/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
07/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
06/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
03/02/2023
7.16
 4,857 7.16 7.16 7.16 0 0 0
02/02/2023
6.28
 0 6.28 6.28 6.28 0 0 0
01/02/2023
6.28
 0 6.28 6.28 6.28 0 0 0
31/01/2023
6.28
 0 6.28 6.28 6.28 0 0 0
30/01/2023
6.28
 0 6.28 6.28 6.28 0 0 0
27/01/2023
6.28
 42,309 5.50 6.28 5.50 0 0 0
26/01/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
25/01/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
24/01/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
23/01/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
20/01/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
19/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
18/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
17/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
16/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
13/01/2023
5.67
 21,417 4.80 5.67 4.80 0 0 0
12/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
11/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
10/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
09/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
06/01/2023
5.32
 5,717 5.41 5.41 5.32 0 0 0
05/01/2023
4.71
 0 4.71 4.71 4.71 0 0 0
04/01/2023
4.71
 0 4.71 4.71 4.71 0 0 0
03/01/2023
4.71
 0 4.71 4.71 4.71 0 0 0
30/12/2022
5.41
 1,100 4.89 5.41 4.36 0 0 0
29/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
28/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
27/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
26/12/2022
4.89
 0 4.80 4.89 4.80 0 0 0
23/12/2022
4.80
 9,801 4.28 4.89 4.80 0 0 0
22/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
21/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
20/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
19/12/2022
4.28
 0 4.45 4.28 4.45 0 0 0
16/12/2022
4.45
 8,202 3.93 4.45 3.93 0 0 0
15/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
14/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
13/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
12/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
09/12/2022
3.93
 2,128 4.01 4.01 3.93 0 0 0
08/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
07/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
06/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
05/12/2022
4.01
 0 4.19 4.01 4.19 0 0 0
02/12/2022
4.19
 19,900 4.01 4.28 3.84 0 0 0
01/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
30/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
29/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
28/11/2022
4.01
 0 4.19 4.01 4.19 0 0 0
25/11/2022
4.19
 1 4.01 4.19 4.01 0 0 0
24/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
23/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
22/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
21/11/2022
4.01
 0 4.19 4.01 4.19 0 0 0
18/11/2022
4.19
 300 4.19 4.19 3.67 0 0 0
17/11/2022
4.19
 0 4.19 4.19 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |