CTCP Truyền thông VMG (abc)

10.30
0
(0%)
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
(2026-05-20) 		-0.30 -2.83% 235,800 0 0
10.10
10.60
10.30
2 tháng
(2026-04-20) 		-1.10 -9.65% 523,400 0 0
10.10
11.40
10.30
3 tháng
(2026-03-23) 		0.60 6.19% 1,361,300 0 0
9.70
11.90
10.30
6 tháng
(2025-12-22) 		-0.80 -7.21% 4,624,300 0 0
9.70
12.10
10.30
12 tháng
(2025-06-24) 		0 0% 15,870,900 -600 -0.0
9.70
15.40
10.30
24 tháng
(2024-07-01) 		-5.03 -32.83% 32,750,022 -4,000 -0.0
9
16.20
10.30
36 tháng
(2023-07-05) 		-4.54 -30.58% 41,976,206 -1,560 -0.0
9
20.70
10.30
60 tháng
(2021-07-15) 		0.09 0.87% 65,527,311 -9,765,762 -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)
28/10/2022
5.24
 2,500 6.02 6.02 5.24 0 0 0
27/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
26/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
25/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
24/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
21/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
20/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
19/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
18/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
17/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
14/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
13/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
12/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
11/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
10/10/2022
6.02
 0 5.93 6.02 5.93 0 0 0
07/10/2022
5.93
 7,301 6.89 6.98 5.93 0 0 0
06/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
05/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
04/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
03/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
30/09/2022
6.89
 200 6.46 6.89 6.89 0 0 0
29/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
28/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
27/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
26/09/2022
6.46
 0 6.89 6.46 6.89 0 0 0
23/09/2022
6.89
 13,201 7.07 7.07 6.28 0 0 0
22/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
21/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
20/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
19/09/2022
7.07
 0 7.42 7.07 7.42 0 0 0
16/09/2022
7.42
 27,810 8.29 8.29 7.07 0 0 0
15/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
14/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
13/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
12/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
09/09/2022
8.29
 100 8.29 8.29 8.29 0 0 0
08/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
07/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
06/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
05/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
31/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
30/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
29/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
26/08/2022
8.29
 56,900 8.03 9.16 7.51 0 0 0
25/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
24/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
23/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
22/08/2022
8.03
 0 7.94 8.03 7.94 0 0 0
19/08/2022
7.94
 20,201 8.12 8.12 7.85 0 0 0
18/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
17/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
16/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
15/08/2022
8.12
 0 7.77 8.12 8.12 0 0 0
12/08/2022
7.77
 20,492 7.33 8.38 7.77 0 0 0
11/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
10/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
09/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/08/2022
7.33
 0 7.85 7.33 7.33 0 0 0
05/08/2022
7.85
 15,837 7.16 7.85 7.16 0 0 0
04/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
03/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
02/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
01/08/2022
7.16
 0 7.24 7.16 7.16 0 0 0
29/07/2022
7.24
 9,540 7.07 7.24 7.07 0 0 0
28/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
27/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
26/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
25/07/2022
7.07
 0 6.81 7.07 7.07 0 0 0
22/07/2022
6.81
 20,429 6.81 7.16 6.63 0 0 0
21/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
20/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
19/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
18/07/2022
6.81
 0 6.63 6.81 6.81 0 0 0
15/07/2022
6.63
 9,501 6.89 6.89 6.37 0 0 0
14/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
13/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
12/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
11/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
08/07/2022
6.89
 7,147 7.77 7.77 6.89 0 0 0
07/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
06/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
05/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
04/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
01/07/2022
7.77
 39,299 7.42 7.94 7.42 0 100 -0.0
30/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
29/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
28/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
27/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
24/06/2022
7.42
 13,910 7.42 7.42 7.24 0 0 0
23/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
22/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
21/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
20/06/2022
7.42
 0 6.72 7.42 7.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |