CTCP Truyền thông VMG (abc)

10.70
-0.20
(-1.83%)
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
(2025-12-30) 		-0.10 -0.90% 1,612,600 0 0
10.80
12.10
11
2 tháng
(2025-12-01) 		-2.90 -20.86% 4,491,100 0 0
10.80
15
11
3 tháng
(2025-10-31) 		0.20 1.85% 7,814,900 0 0
10.80
15.40
11
6 tháng
(2025-08-04) 		0.30 2.80% 11,560,300 -300 -0.0
10
15.40
11
12 tháng
(2025-02-03) 		-1.40 -11.29% 19,352,482 -600 -0.0
9
15.40
11
24 tháng
(2024-02-15) 		-1.55 -12.38% 36,191,416 11,240 0.2
9
20.70
11
36 tháng
(2023-02-14) 		2.80 34.08% 53,240,320 -8,560 -0.2
8.20
20.70
11
60 tháng
(2021-02-24) 		-3.84 -25.86% 66,351,239 -9,753,162 -88.7
3.93
20.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2020
15.54
 7,105 15.45 15.54 15.36 5 0 0.0
16/12/2020
15.45
 27,300 15.36 15.62 15.36 0 0 0
15/12/2020
15.36
 7,500 15.27 15.36 15.19 0 0 0
14/12/2020
15.27
 19,651 15.54 15.62 15.19 0 0 0
11/12/2020
15.54
 31,399 14.92 15.71 14.84 0 0 0
10/12/2020
14.92
 43,560 15.27 15.27 14.92 0 0 0
09/12/2020
15.27
 22,100 15.19 15.36 15.10 0 0 0
08/12/2020
15.19
 32,310 15.45 15.62 15.19 0 0 0
07/12/2020
15.45
 42,105 15.97 15.97 15.36 0 0 0
04/12/2020
15.97
 55,219 15.97 16.06 15.62 0 0 0
03/12/2020
15.97
 45,300 15.54 16.41 15.36 0 0 0
02/12/2020
15.54
 78,100 14.92 15.54 14.92 0 50 -0.0
01/12/2020
14.92
 64,723 14.84 15.62 14.23 0 0 0
30/11/2020
14.84
 80,800 15.19 15.19 14.66 0 0 0
27/11/2020
15.19
 39,150 15.45 15.71 15.01 0 0 0
26/11/2020
15.45
 101,703 15.80 15.80 15.27 0 0 0
25/11/2020
15.80
 13,210 16.15 16.15 15.71 0 0 0
24/11/2020
16.15
 69,300 15.36 16.15 15.36 0 0 0
23/11/2020
15.36
 87,140 15.71 18.15 15.19 0 0 0
20/11/2020
15.71
 58,125 15.88 16.15 15.54 0 0 0
19/11/2020
15.88
 87,800 16.84 16.84 15.80 0 0 0
18/11/2020
16.84
 64,747 17.11 17.19 14.49 0 0 0
17/11/2020
17.11
 116,148 17.02 17.46 16.50 0 0 0
16/11/2020
17.02
 169,700 15.80 17.11 15.71 500 0 0.0
13/11/2020
15.80
 90,131 15.80 17.72 14.49 0 0 0
12/11/2020
15.80
 166,649 14.40 16.32 14.84 0 0 0
11/11/2020
14.40
 281,802 13.00 14.40 13.62 0 500 -0.0
10/11/2020
13.00
 282,960 11.87 13.62 12.13 0 0 0
09/11/2020
11.87
 49,940 11.00 12.39 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |