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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |