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)
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
06/11/2020
11.00
 2,200 11.00 11.08 11.00 0 0 0
05/11/2020
11.00
 6,140 11.26 11.26 11.00 0 0 0
04/11/2020
11.26
 26,700 11.17 11.26 10.91 0 0 0
03/11/2020
11.17
 7,200 11.35 11.35 10.91 0 0 0
02/11/2020
11.35
 11,264 10.82 11.35 11.00 0 0 0
30/10/2020
10.82
 3,800 11.00 11.00 10.82 0 0 0
29/10/2020
11.00
 18,500 10.82 11.00 10.74 0 0 0
28/10/2020
10.82
 5,000 11.00 11.17 10.82 0 0 0
27/10/2020
11.00
 29,700 11.35 11.35 11.00 0 0 0
26/10/2020
11.35
 5,200 11.43 11.43 11.26 0 0 0
23/10/2020
11.43
 19,300 11.43 11.43 11.35 0 0 0
22/10/2020
11.43
 16,023 11.52 11.52 11.43 0 0 0
21/10/2020
11.52
 21,710 11.43 11.70 11.43 60 0 0.0
20/10/2020
11.43
 11,200 11.61 11.61 11.43 0 0 0
19/10/2020
11.61
 18,200 11.61 11.78 11.52 300 0 0.0
16/10/2020
11.61
 13,000 11.70 11.78 11.43 1,300 0 0.0
15/10/2020
11.70
 35,520 11.70 11.70 11.26 6,500 0 0.1
14/10/2020
11.70
 15,000 11.70 11.78 11.70 0 0 0
13/10/2020
11.70
 6,300 11.87 11.96 11.70 400 0 0.0
12/10/2020
11.87
 22,533 11.78 12.31 11.61 12,700 0 0.2
09/10/2020
11.78
 35,799 11.78 11.87 11.61 1,500 0 0.0
08/10/2020
11.78
 14,541 11.87 11.96 11.78 1,500 0 0.0
07/10/2020
11.87
 9,648 12.04 12.13 11.87 5,600 0 0.1
06/10/2020
12.04
 79,030 11.87 12.48 11.78 20,500 0 0.3
05/10/2020
11.87
 53,651 11.17 12.66 11.35 26,500 0 0.4
02/10/2020
11.17
 24,850 11.35 11.52 11.17 0 0 0
01/10/2020
11.35
 25,700 11.26 11.52 11.35 0 0 0
30/09/2020
11.26
 36,520 11.26 11.26 11.08 0 0 0
29/09/2020
11.26
 19,134 11.52 11.52 11.26 0 0 0
28/09/2020
11.52
 31,620 11.00 11.52 11.00 0 0 0
25/09/2020
11.00
 68,421 11.17 11.26 10.82 0 0 0
24/09/2020
11.17
 51,446 11.61 11.61 11.08 0 0 0
23/09/2020
11.61
 19,120 11.52 11.61 11.52 0 0 0
22/09/2020
11.52
 18,624 11.61 11.70 11.52 0 0 0
21/09/2020
11.61
 7,726 11.96 11.96 11.61 0 0 0
18/09/2020
11.96
 27,200 11.87 12.04 11.96 0 0 0
17/09/2020
11.87
 29,973 11.61 12.13 11.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |