CTCP Truyền thông VMG (abc)

10.30
0.20
(1.98%)
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)
06/03/2020
7.58
 18,100 7.58 7.58 6.71 0 0 0
05/03/2020
7.58
 7,909 7.50 7.66 7.50 0 0 0
04/03/2020
7.50
 14,000 7.42 7.50 7.34 0 0 0
03/03/2020
7.42
 3,500 7.42 7.42 7.42 0 0 0
02/03/2020
7.42
 1,000 7.42 7.42 7.42 0 0 0
28/02/2020
7.42
 5,700 7.50 7.50 7.26 0 0 0
27/02/2020
7.50
 11,500 7.50 7.50 7.42 0 0 0
26/02/2020
7.50
 2,100 7.50 7.50 7.42 0 0 0
25/02/2020
7.50
 1,617 7.50 7.50 7.42 0 0 0
24/02/2020
7.50
 7,230 7.58 7.58 7.42 0 0 0
21/02/2020
7.58
 2,000 7.42 7.58 7.42 0 0 0
20/02/2020
7.42
 2,600 7.50 7.66 7.42 0 0 0
19/02/2020
7.50
 2,700 7.42 7.50 7.42 0 0 0
18/02/2020
7.42
 3,000 7.50 7.50 7.42 0 0 0
17/02/2020
7.50
 7,900 7.50 7.50 7.50 0 0 0
14/02/2020
7.50
 4,100 7.74 7.74 7.42 0 0 0
13/02/2020
7.74
 100 7.66 7.74 7.74 0 0 0
12/02/2020
7.66
 29,400 7.50 7.66 7.26 0 0 0
11/02/2020
7.50
 5,300 7.42 7.50 7.42 0 0 0
10/02/2020
7.42
 4,320 7.74 7.74 7.42 0 0 0
07/02/2020
7.74
 5,200 7.58 7.90 7.74 0 0 0
06/02/2020
7.58
 3,800 7.58 7.58 7.58 0 0 0
05/02/2020
7.58
 13,605 7.58 7.58 7.50 0 0 0
04/02/2020
7.58
 8,741 7.66 7.66 7.42 0 0 0
03/02/2020
7.66
 27,200 7.66 7.66 7.11 0 0 0
31/01/2020
7.66
 7,100 7.82 7.82 7.66 0 0 0
30/01/2020
7.82
 140,000 7.90 7.90 7.66 0 0 0
22/01/2020
7.90
 1,300 7.74 7.90 7.90 0 0 0
21/01/2020
7.74
 5,500 7.66 8.45 7.74 0 0 0
20/01/2020
7.66
 22,100 7.66 7.74 7.66 0 0 0
17/01/2020
7.66
 3,030 7.66 7.66 7.66 0 0 0
16/01/2020
7.66
 2,900 7.74 7.74 7.66 0 0 0
15/01/2020
7.74
 100 7.66 7.74 7.74 0 0 0
14/01/2020
7.66
 3,210 7.74 7.74 7.66 0 0 0
13/01/2020
7.74
 4,700 7.74 7.74 7.74 0 0 0
10/01/2020
7.74
 0 7.74 7.74 7.74 0 0 0
09/01/2020
7.74
 10,800 7.66 7.74 7.66 0 0 0
08/01/2020
7.66
 38,100 7.74 7.82 7.66 0 0 0
07/01/2020
7.74
 200 8.37 8.37 7.74 0 0 0
06/01/2020
8.37
 16,005 7.66 8.37 7.82 0 0 0
03/01/2020
7.66
 2,500 7.66 7.74 7.66 0 0 0
02/01/2020
7.66
 3,600 7.74 7.74 7.66 0 0 0
31/12/2019
7.74
 300 8.05 8.05 7.74 0 0 0
30/12/2019
8.05
 100 7.82 8.05 8.05 0 0 0
27/12/2019
7.82
 2,100 7.74 7.82 7.74 0 0 0
26/12/2019
7.74
 1,700 7.74 7.82 7.74 0 0 0
25/12/2019
7.74
 0 7.82 7.74 7.74 0 0 0
24/12/2019
7.82
 1,000 8.45 8.45 7.74 0 0 0
23/12/2019
8.45
 300 7.74 8.45 8.37 0 0 0
20/12/2019
7.74
 1,100 7.82 7.82 7.66 0 0 0
19/12/2019
7.82
 10,600 7.82 7.82 7.82 0 0 0
18/12/2019
7.82
 8,400 7.82 7.90 7.82 0 0 0
17/12/2019
7.82
 12,100 7.82 7.82 7.82 0 0 0
16/12/2019
7.82
 1,517 7.74 7.82 7.82 0 0 0
13/12/2019
7.74
 3,003 7.82 7.82 7.74 0 0 0
12/12/2019
7.82
 5,900 7.74 7.82 7.82 0 0 0
11/12/2019
7.74
 4,212 7.74 7.74 7.74 0 0 0
10/12/2019
7.74
 1,710 7.66 7.74 7.74 0 0 0
09/12/2019
7.66
 100 7.58 7.66 7.66 0 0 0
06/12/2019
7.58
 9,800 7.74 7.74 7.58 0 0 0
05/12/2019
7.74
 2,600 7.66 7.74 7.74 0 0 0
04/12/2019
7.66
 3,100 7.82 7.82 7.66 0 0 0
03/12/2019
7.82
 28,037 7.90 7.90 7.74 0 0 0
02/12/2019
7.90
 0 7.90 7.90 7.90 0 0 0
29/11/2019
7.90
 1,425 7.90 7.90 7.90 0 0 0
28/11/2019
7.90
 9,905 7.74 7.90 7.50 0 0 0
27/11/2019
7.74
 1,900 7.82 7.82 7.74 0 0 0
26/11/2019
7.82
 1,500 7.58 7.82 7.82 0 0 0
25/11/2019
7.58
 2,900 7.58 7.58 7.58 0 0 0
22/11/2019
7.58
 1,367 7.66 7.66 7.58 0 0 0
21/11/2019
7.66
 1,100 7.74 7.74 7.58 0 0 0
20/11/2019
7.74
 26,601 7.58 7.74 7.50 0 0 0
19/11/2019
7.58
 1,000 7.58 7.58 7.58 0 0 0
18/11/2019
7.58
 17,200 7.66 7.66 7.58 0 0 0
15/11/2019
7.66
 4,200 7.66 7.66 7.66 0 0 0
14/11/2019
7.66
 2,701 7.74 7.74 7.66 0 0 0
13/11/2019
7.74
 4,600 7.82 7.82 7.74 0 0 0
12/11/2019
7.82
 8,200 7.66 7.90 7.74 0 0 0
11/11/2019
7.66
 6,250 7.90 7.90 7.58 0 0 0
08/11/2019
7.90
 1,500 7.66 7.90 7.66 0 0 0
07/11/2019
7.66
 24,800 7.74 7.74 7.66 0 0 0
06/11/2019
7.74
 4,170 7.90 7.90 7.66 0 0 0
05/11/2019
7.90
 34,400 7.50 7.90 7.58 0 0 0
04/11/2019
7.50
 3,355 7.66 7.74 7.50 0 0 0
01/11/2019
7.66
 24,410 7.98 7.98 7.58 0 0 0
31/10/2019
7.98
 3,100 7.74 7.98 7.66 0 0 0
30/10/2019
7.74
 7,238 7.90 8.05 7.66 0 0 0
29/10/2019
7.90
 6,700 7.90 8.21 7.66 0 0 0
28/10/2019
7.90
 29,187 8.29 8.29 7.90 0 0 0
25/10/2019
8.29
 9,310 8.21 8.29 7.90 0 0 0
24/10/2019
8.21
 24,016 8.05 8.45 7.98 0 0 0
23/10/2019
8.05
 12,157 8.61 8.69 7.98 0 0 0
22/10/2019
8.61
 116,152 8.37 9.32 8.37 0 0 0
21/10/2019
8.37
 79,375 7.34 8.37 7.26 0 0 0
18/10/2019
7.34
 1,380 7.34 7.34 7.34 0 0 0
17/10/2019
7.34
 100 7.34 7.34 7.34 0 0 0
16/10/2019
7.34
 3,300 7.34 7.42 7.34 0 0 0
15/10/2019
7.34
 4,400 7.42 7.42 7.34 0 0 0
14/10/2019
7.42
 11,600 7.34 7.42 7.34 0 0 0
11/10/2019
7.34
 3,000 7.34 7.42 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |