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)
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
06/07/2021
10.21
 55,900 10.74 10.74 10.12 0 0 0
05/07/2021
10.74
 11,401 10.74 10.74 10.74 0 0 0
02/07/2021
10.74
 9,710 10.82 10.82 10.74 0 0 0
01/07/2021
10.82
 17,352 10.65 11.00 10.56 0 0 0
30/06/2021
10.65
 116,447 11.08 11.08 10.47 700 0 0.0
29/06/2021
11.08
 16,320 11.17 11.26 10.91 0 0 0
28/06/2021
11.17
 20,301 11.26 11.35 11.00 0 0 0
25/06/2021
11.26
 15,208 11.35 11.43 11.08 0 0 0
24/06/2021
11.35
 7,600 11.35 11.52 11.17 0 0 0
23/06/2021
11.35
 7,700 11.52 11.70 11.35 0 0 0
22/06/2021
11.52
 33,920 11.43 11.61 11.43 0 0 0
21/06/2021
11.43
 16,700 11.61 11.70 11.35 0 0 0
18/06/2021
11.61
 31,555 11.61 11.78 11.35 0 0 0
17/06/2021
11.61
 18,800 11.52 11.61 11.26 0 0 0
16/06/2021
11.52
 15,920 11.52 11.52 11.26 0 0 0
15/06/2021
11.52
 6,520 11.26 11.52 11.17 300 0 0.0
14/06/2021
11.26
 10,600 11.52 11.52 11.17 0 0 0
11/06/2021
11.52
 21,949 11.78 11.78 11.35 0 0 0
10/06/2021
11.78
 21,142 11.78 11.78 11.52 0 0 0
09/06/2021
11.78
 18,410 11.61 11.78 11.52 0 0 0
08/06/2021
11.61
 7,100 11.96 12.04 11.61 0 0 0
07/06/2021
11.96
 16,500 12.13 12.13 11.78 0 0 0
04/06/2021
12.13
 37,931 11.70 12.22 11.52 0 0 0
03/06/2021
11.70
 36,030 11.35 11.70 11.17 0 0 0
02/06/2021
11.35
 21,837 10.82 11.43 10.65 0 0 0
01/06/2021
10.82
 26,900 11.00 11.17 10.47 600 0 0.0
31/05/2021
11.00
 22,000 11.00 11.43 10.74 0 0 0
28/05/2021
11.00
 21,500 11.00 11.17 10.74 0 0 0
27/05/2021
11.00
 17,000 11.26 11.26 10.82 0 0 0
26/05/2021
11.26
 23,000 11.08 11.52 11.08 0 0 0
25/05/2021
11.08
 17,800 11.61 11.61 10.82 1,400 0 0.0
24/05/2021
11.61
 20,600 11.35 11.87 11.35 0 0 0
21/05/2021
11.35
 65,400 11.52 11.52 10.39 400 0 0.0
20/05/2021
11.52
 17,600 11.70 11.70 11.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |