CTCP Truyền thông VMG (abc)

10.10
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
(2026-02-23) 		-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)
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
16/09/2020
11.61
 310 11.52 11.70 11.61 0 0 0
15/09/2020
11.52
 37,410 11.78 11.87 11.52 500 0 0.0
14/09/2020
11.78
 45,040 11.70 12.13 11.52 0 0 0
11/09/2020
11.70
 7,910 11.61 11.70 11.61 0 0 0
10/09/2020
11.61
 27,940 11.61 11.78 11.52 0 0 0
09/09/2020
11.61
 29,763 11.70 11.87 11.35 0 77,360 -0.0
08/09/2020
11.70
 18,460 11.96 11.96 10.12 0 77,360 -0.9
07/09/2020
11.96
 19,210 11.70 12.04 11.61 0 0 0
04/09/2020
11.70
 37,113 11.78 11.78 11.35 0 0 0
03/09/2020
11.78
 20,541 11.87 11.87 11.78 0 0 0
01/09/2020
11.87
 69,960 12.04 12.13 11.87 0 0 0
31/08/2020
12.04
 48,900 12.22 12.22 11.96 0 0 0
28/08/2020
12.22
 25,700 12.22 12.31 11.78 0 0 0
27/08/2020
12.22
 42,785 12.22 12.74 12.04 0 0 0
26/08/2020
12.22
 27,221 12.22 12.39 11.96 0 0 0
25/08/2020
12.22
 54,901 13.00 13.00 12.22 0 0 0
24/08/2020
13.00
 182,970 11.70 13.18 11.70 0 0 0
21/08/2020
11.70
 23,890 11.87 11.87 11.52 0 0 0
20/08/2020
11.87
 43,933 11.87 11.87 10.74 0 0 0
19/08/2020
11.87
 42,555 11.61 11.96 11.35 0 0 0
18/08/2020
11.61
 79,960 12.31 12.48 11.52 0 0 0
17/08/2020
12.31
 115,428 11.52 13.09 11.43 0 0 0
14/08/2020
11.52
 123,510 10.39 11.52 10.91 0 0 0
13/08/2020
10.39
 114,615 9.43 10.39 9.43 0 0 0
12/08/2020
9.43
 51,900 9.16 9.51 8.81 0 0 0
11/08/2020
9.16
 15,310 9.25 9.25 8.90 0 0 0
10/08/2020
9.25
 40,808 8.90 10.12 8.90 0 0 0
07/08/2020
8.90
 12,400 8.99 9.08 8.90 0 0 0
06/08/2020
8.99
 24,400 8.73 9.08 8.73 0 0 0
05/08/2020
8.73
 28,200 8.81 8.90 8.73 0 0 0
04/08/2020
8.81
 19,500 8.73 9.08 8.55 0 0 0
03/08/2020
8.73
 13,700 8.64 8.90 8.55 0 0 0
31/07/2020
8.64
 28,300 8.55 8.81 8.38 0 0 0
30/07/2020
8.55
 17,200 8.55 8.64 8.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |