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)
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
29/07/2020
8.55
 4,120 8.55 8.55 8.29 0 0 0
28/07/2020
8.55
 50,400 8.47 8.73 8.29 0 0 0
27/07/2020
8.47
 22,300 8.99 9.08 8.03 0 0 0
24/07/2020
8.99
 14,900 9.25 9.60 8.99 0 0 0
23/07/2020
9.25
 18,800 9.60 9.60 9.25 0 0 0
22/07/2020
9.60
 40,100 8.47 9.60 8.64 0 0 0
21/07/2020
8.47
 0 8.55 8.47 8.47 0 0 0
20/07/2020
8.55
 2,401 8.55 8.55 8.47 0 0 0
17/07/2020
8.55
 19,620 8.47 8.55 8.55 0 0 0
16/07/2020
8.47
 1,000 8.64 8.64 8.47 0 0 0
15/07/2020
8.64
 17,400 8.64 8.73 8.64 0 0 0
14/07/2020
8.64
 5,300 8.64 8.73 8.55 0 0 0
13/07/2020
8.64
 2,020 8.73 8.73 8.64 0 0 0
10/07/2020
8.73
 14,300 8.90 8.90 8.38 0 0 0
09/07/2020
8.90
 2,900 8.73 8.90 8.64 0 0 0
08/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2020
8.73
 15,100 8.29 9.16 7.85 0 0 0
07/07/2020
8.29
 32,410 8.37 8.45 8.29 0 0 0
06/07/2020
8.37
 15,100 8.53 8.61 8.37 0 0 0
03/07/2020
8.53
 4,210 8.53 8.69 8.53 0 0 0
02/07/2020
8.53
 14,320 8.21 8.61 8.21 0 0 0
01/07/2020
8.21
 5,200 8.13 8.21 8.21 0 0 0
30/06/2020
8.13
 5,431 8.21 8.21 8.13 0 0 0
29/06/2020
8.21
 7,701 8.21 8.21 8.21 81 0 0.0
26/06/2020
8.21
 20,300 8.21 8.29 8.21 0 0 0
25/06/2020
8.21
 1,000 8.13 8.21 8.13 0 0 0
24/06/2020
8.13
 2,500 8.13 8.13 8.13 0 0 0
23/06/2020
8.13
 8,000 8.21 8.21 8.13 0 0 0
22/06/2020
8.21
 1,159 8.13 8.29 8.21 0 0 0
19/06/2020
8.13
 100 8.05 8.13 8.13 0 0 0
18/06/2020
8.05
 4,000 8.05 8.05 8.05 0 0 0
17/06/2020
8.05
 3,801 8.05 8.13 8.05 0 0 0
16/06/2020
8.05
 0 8.13 8.05 8.05 0 0 0
15/06/2020
8.13
 47,058 8.13 8.13 8.05 0 0 0
12/06/2020
8.13
 14,900 8.21 8.29 8.05 0 0 0
11/06/2020
8.21
 7,600 8.21 8.21 8.21 0 0 0
10/06/2020
8.21
 1,050 8.13 8.21 8.21 0 0 0
09/06/2020
8.13
 30,500 8.21 8.53 8.13 0 0 0
08/06/2020
8.21
 5,426 8.05 8.21 8.13 0 0 0
05/06/2020
8.05
 11,770 8.05 8.05 8.05 0 0 0
04/06/2020
8.05
 22,720 8.05 8.29 8.05 0 0 0
03/06/2020
8.05
 7,515 7.98 8.21 8.05 0 0 0
02/06/2020
7.98
 1,309 8.05 8.05 7.98 9 0 0.0
01/06/2020
8.05
 2,020 7.98 8.29 7.98 0 0 0
29/05/2020
7.98
 7,015 8.21 8.21 7.98 0 0 0
28/05/2020
8.21
 4,510 8.13 8.21 7.98 0 0 0
27/05/2020
8.13
 2,310 8.05 8.13 7.90 0 0 0
26/05/2020
8.05
 6,600 8.05 8.29 8.05 0 0 0
25/05/2020
8.05
 1,030 8.13 8.29 8.05 0 0 0
22/05/2020
8.13
 6,000 8.13 8.13 7.98 0 0 0
21/05/2020
8.13
 810 8.13 8.13 8.13 0 0 0
20/05/2020
8.13
 4,600 8.13 8.29 8.13 0 0 0
19/05/2020
8.13
 1,248 7.90 8.29 8.13 0 0 0
18/05/2020
7.90
 4,750 8.29 8.29 7.90 0 0 0
15/05/2020
8.29
 17,000 8.29 8.29 7.82 0 0 0
14/05/2020
8.29
 4,215 8.29 8.29 7.58 0 0 0
13/05/2020
8.29
 6,900 8.29 8.29 8.29 0 0 0
12/05/2020
8.29
 52,380 7.66 8.61 7.82 0 0 0
11/05/2020
7.66
 3,620 7.50 7.82 7.58 0 0 0
08/05/2020
7.50
 6,300 7.50 7.50 7.34 0 0 0
07/05/2020
7.50
 15,100 7.58 7.58 7.42 0 0 0
06/05/2020
7.58
 9,400 7.66 7.66 7.58 0 0 0
05/05/2020
7.66
 4,800 7.66 7.66 7.58 0 0 0
04/05/2020
7.66
 8,810 7.58 7.74 7.50 0 0 0
29/04/2020
7.58
 400 7.66 7.66 7.58 0 0 0
28/04/2020
7.66
 17,700 7.58 7.66 7.58 0 0 0
27/04/2020
7.58
 7,000 7.66 7.66 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |