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)
25/11/2021
12.22
 45,600 12.48 12.48 12.13 800 0 0.0
24/11/2021
12.48
 32,458 12.22 13.00 12.22 0 0 0
23/11/2021
12.22
 41,860 11.87 12.39 11.96 0 100 -0.0
22/11/2021
11.87
 173,590 12.92 12.92 11.78 1,000 1,000 -0.0
19/11/2021
12.92
 177,720 13.09 13.18 12.22 400 200 0.0
18/11/2021
13.09
 96,173 13.09 13.27 12.92 1,100 0 0.0
17/11/2021
13.09
 160,425 13.35 13.35 12.83 100 0 0.0
16/11/2021
13.35
 75,831 13.62 13.96 12.92 200 0 0.0
15/11/2021
13.62
 112,786 13.09 13.88 12.66 0 0 0
12/11/2021
13.09
 263,715 12.22 13.09 12.04 1,900 0 0.0
11/11/2021
12.22
 95,900 12.13 12.22 11.87 100 200 -0.0
10/11/2021
12.13
 43,931 12.04 12.31 11.87 0 0 0
09/11/2021
12.04
 63,600 11.87 12.31 11.87 0 0 0
08/11/2021
11.87
 69,110 11.78 12.04 11.78 200 0 0.0
05/11/2021
11.78
 55,810 11.78 12.04 11.70 0 0 0
04/11/2021
11.78
 48,200 11.70 11.87 11.70 0 0 0
03/11/2021
11.70
 48,200 11.96 12.22 11.70 0 0 0
02/11/2021
11.96
 72,685 11.70 11.96 11.52 1,000 0 0.0
01/11/2021
11.70
 64,607 11.96 11.96 11.70 0 0 0
29/10/2021
11.96
 38,065 11.70 12.22 11.78 0 0 0
28/10/2021
11.70
 81,501 11.52 11.78 11.35 1,800 0 0.0
27/10/2021
11.52
 37,500 11.61 11.61 11.35 500 0 0.0
26/10/2021
11.61
 5,201 11.52 11.61 11.43 400 0 0.0
25/10/2021
11.52
 82,100 11.52 11.61 11.35 800 0 0.0
22/10/2021
11.52
 22,100 11.70 11.70 11.35 0 2,000 -0.0
21/10/2021
11.70
 45,000 11.78 11.78 11.61 300 0 0.0
20/10/2021
11.78
 15,600 11.61 11.78 11.61 0 0 0
19/10/2021
11.61
 8,300 11.61 11.70 11.52 0 0 0
18/10/2021
11.61
 11,700 11.70 11.70 11.61 600 0 0.0
15/10/2021
11.70
 25,400 11.78 11.78 11.61 500 0 0.0
14/10/2021
11.78
 8,000 11.87 11.87 11.78 0 0 0
13/10/2021
11.87
 18,800 11.87 11.87 11.70 800 0 0.0
12/10/2021
11.87
 800 11.87 11.87 11.70 200 0 0.0
11/10/2021
11.87
 20,900 11.87 11.87 11.78 500 0 0.0
08/10/2021
11.87
 13,200 11.87 12.48 11.78 1,700 0 0.0
07/10/2021
11.87
 8,101 11.70 11.87 11.70 0 0 0
06/10/2021
11.70
 10,300 11.78 11.78 11.70 0 0 0
05/10/2021
11.78
 8,700 11.78 11.87 11.70 100 0 0.0
04/10/2021
11.78
 21,521 11.78 11.78 11.61 200 0 0.0
01/10/2021
11.78
 1,327 11.70 11.96 11.70 300 0 0.0
30/09/2021
11.70
 5,628 11.87 11.87 11.70 0 0 0
29/09/2021
11.87
 6,800 12.04 12.04 11.87 0 0 0
28/09/2021
12.04
 22,842 11.87 12.04 11.70 300 0 0.0
27/09/2021
11.87
 21,724 12.31 12.39 11.87 2,000 8,000 -0.1
24/09/2021
12.31
 17,928 12.39 12.39 12.04 1,000 0 0.0
23/09/2021
12.39
 28,441 12.66 12.66 12.31 2,000 0 0.0
22/09/2021
12.66
 52,800 12.39 12.66 12.22 10,100 0 0.1
21/09/2021
12.39
 39,120 12.57 12.57 12.04 800 0 0.0
20/09/2021
12.57
 73,123 12.74 12.92 12.48 0 0 0
17/09/2021
12.74
 41,934 12.92 12.92 12.39 0 0 0
16/09/2021
12.92
 19,077 12.74 13.09 12.66 0 0 0
15/09/2021
12.74
 37,200 12.04 12.92 12.31 0 0 0
14/09/2021
12.04
 108,700 12.22 12.83 12.04 500 1,200 -0.0
13/09/2021
12.22
 65,500 11.87 12.22 11.52 0 0 0
10/09/2021
11.87
 10,000 11.78 12.04 11.70 0 500 -0.0
09/09/2021
11.78
 11,519 11.96 12.04 11.78 0 0 0
08/09/2021
11.96
 14,109 11.78 12.04 11.78 0 0 0
07/09/2021
11.78
 60,669 12.13 12.22 11.78 100 0 0.0
06/09/2021
12.13
 36,700 12.13 12.31 12.13 1,700 0 0.0
01/09/2021
12.13
 43,542 11.70 12.22 11.70 300 300 -0
31/08/2021
11.70
 70,531 11.17 11.78 11.35 0 0 0
30/08/2021
11.17
 6,809 11.35 11.35 11.00 0 0 0
27/08/2021
11.35
 4,300 11.35 11.43 11.17 100 0 0.0
26/08/2021
11.35
 36,600 11.52 11.52 10.91 0 0 0
25/08/2021
11.52
 8,000 11.52 11.52 11.26 0 1,800 -0.0
24/08/2021
11.52
 41,810 11.26 12.83 11.26 0 0 0
23/08/2021
11.26
 27,961 11.35 11.35 11.00 0 0 0
20/08/2021
11.35
 46,400 11.35 11.35 11.17 0 0 0
19/08/2021
11.35
 44,600 11.00 11.61 11.00 0 0 0
18/08/2021
11.00
 8,100 10.91 11.00 10.91 0 0 0
17/08/2021
10.91
 32,000 11.26 11.26 10.91 0 0 0
16/08/2021
11.26
 27,200 11.26 11.43 11.17 900 0 0.0
13/08/2021
11.26
 24,410 11.26 11.26 11.00 0 0 0
12/08/2021
11.26
 19,400 11.00 11.70 11.00 900 0 0.0
11/08/2021
11.00
 29,214 10.91 11.17 10.91 0 0 0
10/08/2021
10.91
 102,004 10.47 11.35 10.30 0 0 0
09/08/2021
10.47
 45,610 10.30 10.47 10.21 0 0 0
06/08/2021
10.30
 13,100 10.30 10.39 10.30 0 0 0
05/08/2021
10.30
 6,200 10.21 10.39 10.12 0 0 0
04/08/2021
10.21
 11,900 10.12 10.21 10.12 0 0 0
03/08/2021
10.12
 6,900 10.12 10.30 10.04 0 0 0
02/08/2021
10.12
 11,400 10.12 10.12 9.95 0 0 0
30/07/2021
10.12
 15,400 10.30 10.30 10.12 0 0 0
29/07/2021
10.30
 8,700 10.30 10.39 9.95 300 0 0.0
28/07/2021
10.30
 8,600 10.21 10.47 10.30 0 0 0
27/07/2021
10.21
 1,100 10.12 10.30 10.21 0 0 0
26/07/2021
10.12
 8,429 10.30 10.30 10.12 0 0 0
23/07/2021
10.30
 4,001 10.12 10.30 10.04 1,000 0 0.0
22/07/2021
10.12
 35,413 10.30 10.39 10.04 400 0 0.0
21/07/2021
10.30
 7,500 10.04 10.30 10.04 600 0 0.0
20/07/2021
10.04
 9,901 10.04 10.30 10.04 0 0 0
19/07/2021
10.04
 13,500 10.39 10.39 10.04 1,500 0 0.0
16/07/2021
10.39
 6,231 10.21 10.47 9.86 0 0 0
15/07/2021
10.21
 13,400 10.04 10.21 9.60 200 0 0.0
14/07/2021
10.04
 8,941 9.78 10.04 9.78 0 0 0
13/07/2021
9.78
 5,900 9.43 9.78 9.60 600 0 0.0
12/07/2021
9.43
 34,528 10.12 10.12 9.25 1,700 0 0.0
09/07/2021
10.12
 14,900 10.30 10.30 9.78 0 0 0
08/07/2021
10.30
 12,000 10.30 10.39 10.12 0 0 0
07/07/2021
10.30
 14,100 10.21 10.30 9.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |