CTCP Truyền thông VMG (abc)

10.30
0.20
(1.98%)
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
(2026-02-23) 		-1.10 -9.91% 375,000 0 0
9.80
11.30
10.30
2 tháng
(2026-01-19) 		-2.10 -17.36% 1,424,500 0 0
9.80
12.10
10.30
3 tháng
(2025-12-18) 		-2.10 -17.36% 3,332,700 0 0
9.80
12.10
10.30
6 tháng
(2025-09-19) 		-0.50 -4.76% 10,657,500 0 0
9.80
15.40
10.30
12 tháng
(2025-03-24) 		-1.30 -11.50% 17,160,700 -600 -0.0
9
15.40
10.30
24 tháng
(2024-03-28) 		-2.65 -20.95% 36,851,847 10,240 0.2
9
20.70
10.30
36 tháng
(2023-04-03) 		-0.56 -5.31% 49,879,615 -14,160 -0.3
9
20.70
10.30
60 tháng
(2021-04-13) 		-4.49 -30.98% 65,633,578 -9,765,462 -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)
19/05/2021
11.70
 20,000 11.78 12.13 11.52 0 0 0
18/05/2021
11.78
 20,000 12.22 12.22 11.78 0 0 0
17/05/2021
12.22
 18,300 12.57 12.57 11.96 0 0 0
14/05/2021
12.57
 23,932 12.66 12.66 12.22 0 0 0
13/05/2021
12.66
 21,100 12.74 12.74 12.39 0 0 0
12/05/2021
12.74
 53,705 13.00 13.00 12.48 500 0 0.0
11/05/2021
13.00
 20,100 13.09 13.18 12.92 0 0 0
10/05/2021
13.09
 33,000 13.00 13.27 12.48 0 0 0
07/05/2021
13.00
 27,310 13.27 13.44 12.92 0 0 0
06/05/2021
13.27
 19,500 13.18 13.44 13.09 0 0 0
05/05/2021
13.18
 3,400 13.35 13.62 13.18 0 0 0
04/05/2021
13.35
 16,200 13.79 13.79 13.09 0 0 0
29/04/2021
13.79
 37,110 13.53 13.88 12.92 0 0 0
28/04/2021
13.53
 21,710 13.18 13.96 13.18 0 0 0
27/04/2021
13.18
 9,200 13.09 13.27 13.00 0 0 0
26/04/2021
13.09
 12,800 13.27 13.44 12.83 0 0 0
23/04/2021
13.27
 12,400 13.09 13.53 12.66 0 0 0
22/04/2021
13.09
 87,300 13.79 13.79 13.00 3,400 10,000 -0.1
20/04/2021
13.79
 28,509 14.05 14.05 13.62 600 0 0.0
19/04/2021
14.05
 8,610 14.31 14.40 13.53 0 0 0
16/04/2021
14.31
 44,000 14.49 14.49 13.96 0 0 0
15/04/2021
14.49
 50,449 14.58 14.84 14.14 0 0 0
14/04/2021
14.58
 31,700 14.49 14.58 14.14 0 0 0
13/04/2021
14.49
 41,810 14.84 14.84 14.31 100 0 0.0
12/04/2021
14.84
 43,937 14.75 14.84 14.40 0 0 0
09/04/2021
14.75
 40,600 14.84 14.84 14.31 0 0 0
08/04/2021
14.84
 16,901 15.01 15.01 14.66 0 0 0
07/04/2021
15.01
 119,000 14.49 15.54 11.87 5,500 0 0.1
06/04/2021
14.49
 295,700 14.40 14.58 13.53 0 0 0
05/04/2021
14.40
 116,385 14.58 14.58 14.23 4,500 0 0.1
02/04/2021
14.58
 61,818 14.84 15.01 14.49 0 0 0
01/04/2021
14.84
 130,200 14.84 14.92 13.53 0 0 0
31/03/2021
14.84
 29,300 15.01 15.01 14.84 0 0 0
30/03/2021
15.01
 50,017 15.19 15.19 14.84 0 0 0
29/03/2021
15.19
 14,519 15.10 15.71 14.92 0 0 0
26/03/2021
15.10
 11,420 15.01 15.10 14.58 0 0 0
25/03/2021
15.01
 6,512 15.19 15.36 14.84 0 0 0
24/03/2021
15.19
 17,110 15.36 15.54 15.10 0 0 0
23/03/2021
15.36
 21,100 15.62 15.62 15.36 0 0 0
22/03/2021
15.62
 41,600 15.62 15.71 15.36 300 5,000 -0.1
19/03/2021
15.62
 41,802 15.71 15.71 15.54 0 0 0
18/03/2021
15.71
 21,775 15.71 15.71 15.45 0 0 0
17/03/2021
15.71
 17,000 15.71 15.71 15.54 0 0 0
16/03/2021
15.71
 23,100 15.62 15.80 15.54 0 0 0
15/03/2021
15.62
 27,601 15.62 15.88 15.62 2,000 0 0.0
12/03/2021
15.62
 34,001 15.27 15.71 15.36 0 0 0
11/03/2021
15.27
 26,100 15.27 15.36 15.27 0 0 0
10/03/2021
15.27
 42,419 15.27 15.36 15.27 0 0 0
09/03/2021
15.27
 12,900 15.45 15.62 15.19 0 0 0
08/03/2021
15.45
 6,000 16.15 16.15 15.45 0 0 0
05/03/2021
16.15
 57,410 15.10 16.15 14.92 0 0 0
04/03/2021
15.10
 21,600 14.92 15.10 14.75 0 0 0
03/03/2021
14.92
 11,800 14.92 15.10 14.84 0 0 0
02/03/2021
14.92
 49,005 15.01 15.10 14.84 0 0 0
01/03/2021
15.01
 40,019 15.10 15.10 14.84 5,000 0 0.1
26/02/2021
15.10
 37,510 14.84 15.10 14.66 0 0 0
25/02/2021
14.84
 17,500 14.84 15.01 14.66 0 0 0
24/02/2021
14.84
 29,200 14.84 14.92 14.49 0 0 0
23/02/2021
14.84
 18,527 14.84 15.19 14.75 0 0 0
22/02/2021
14.84
 29,800 14.84 15.01 14.75 0 0 0
19/02/2021
14.84
 39,000 14.58 14.84 14.31 6,000 0 0.1
18/02/2021
14.58
 24,300 14.40 14.58 14.40 0 0 0
17/02/2021
14.40
 23,532 14.84 14.84 13.96 0 0 0
09/02/2021
14.84
 14,400 13.96 14.84 13.79 0 0 0
08/02/2021
13.96
 23,100 13.96 13.96 13.79 0 0 0
05/02/2021
13.96
 49,410 14.05 14.23 13.53 0 40,000 -0.6
04/02/2021
14.05
 13,400 14.23 14.75 14.05 0 0 0
03/02/2021
14.23
 26,610 14.14 14.40 13.62 0 0 0
02/02/2021
14.14
 20,771 13.88 14.40 13.53 0 0 0
01/02/2021
13.88
 10,000 14.75 14.84 13.88 0 0 0
29/01/2021
14.75
 28,700 13.09 15.10 13.35 0 0 0
28/01/2021
13.09
 224,291 14.84 14.84 12.74 0 21,800 -0.3
27/01/2021
14.84
 61,710 15.01 15.45 14.66 0 0 0
26/01/2021
15.01
 85,820 15.54 15.54 14.84 0 0 0
25/01/2021
15.54
 32,200 15.71 15.88 15.36 0 0 0
22/01/2021
15.71
 71,800 16.15 16.15 15.54 0 0 0
21/01/2021
16.15
 34,700 15.45 16.15 15.80 0 0 0
20/01/2021
15.45
 81,536 15.71 15.80 15.01 0 0 0
19/01/2021
15.71
 71,060 17.02 17.11 14.58 0 0 0
18/01/2021
17.02
 43,950 16.84 17.37 16.93 0 0 0
15/01/2021
16.84
 97,455 16.15 17.28 16.15 0 0 0
14/01/2021
16.15
 40,350 16.32 16.32 15.97 0 0 0
13/01/2021
16.32
 51,610 16.23 16.32 16.15 0 0 0
12/01/2021
16.23
 29,600 16.32 16.32 15.97 0 0 0
11/01/2021
16.32
 54,000 16.15 16.32 15.97 0 0 0
08/01/2021
16.15
 51,200 15.88 16.15 15.80 0 0 0
07/01/2021
15.88
 30,100 15.71 15.88 15.62 0 0 0
06/01/2021
15.71
 72,000 15.80 16.15 15.62 0 0 0
05/01/2021
15.80
 59,420 16.23 16.23 15.80 0 0 0
04/01/2021
16.23
 59,100 16.23 16.58 15.97 0 0 0
31/12/2020
16.23
 38,800 16.15 16.41 15.97 0 0 0
30/12/2020
16.15
 134,510 16.41 16.76 15.62 0 0 0
29/12/2020
16.41
 95,440 17.46 17.46 14.92 0 0 0
28/12/2020
17.46
 23,000 17.98 17.98 17.46 0 0 0
25/12/2020
17.98
 108,800 17.11 18.33 17.11 0 0 0
24/12/2020
17.11
 258,079 15.97 17.46 15.62 0 0 0
23/12/2020
15.97
 26,472 15.97 16.15 15.97 0 0 0
22/12/2020
15.97
 49,300 15.80 16.06 15.71 0 0 0
21/12/2020
15.80
 61,851 15.19 16.23 15.19 0 0 0
18/12/2020
15.19
 18,400 15.54 15.54 15.19 45 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |