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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |