CTCP Truyền thông VMG (abc)

10.30
0.30
(3%)
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
(2026-08-18) 		-0.40 -3.85% 233,500 0 0
9.90
11.40
10.30
2 tháng
(2026-07-20) 		-0.20 -1.96% 408,200 0 0
9.90
11.40
10.30
3 tháng
(2026-06-19) 		-0.30 -2.91% 602,000 0 0
9.90
11.40
10.30
6 tháng
(2026-03-23) 		0.30 3.09% 2,004,400 0 0
9.70
11.90
10.30
12 tháng
(2025-09-22) 		-0.50 -4.76% 12,895,900 -900 -0.0
9.70
15.40
10.30
24 tháng
(2024-09-27) 		-0.70 -6.54% 29,265,841 -2,600 -0.0
9
16.20
10.30
36 tháng
(2023-10-03) 		-3.42 -25.47% 41,256,527 13,740 0.2
5.94
20.70
10.30
60 tháng
(2021-10-13) 		-1.87 -15.75% 65,052,624 -9,770,462 -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)
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
24/04/2020
7.66
 1,450 7.66 7.66 7.66 0 0 0
23/04/2020
7.66
 3,800 7.58 7.66 7.58 0 0 0
22/04/2020
7.58
 16,810 7.50 7.66 7.58 0 0 0
21/04/2020
7.50
 34,000 7.42 7.66 7.42 0 0 0
20/04/2020
7.42
 11,900 7.42 7.50 7.19 0 0 0
17/04/2020
7.42
 3,800 7.34 7.58 7.42 0 0 0
16/04/2020
7.34
 300 7.19 7.34 7.19 0 0 0
15/04/2020
7.19
 5,500 7.42 7.42 7.19 0 0 0
14/04/2020
7.42
 3,300 7.34 7.42 7.34 0 0 0
13/04/2020
7.34
 3,100 7.50 7.50 7.34 0 0 0
10/04/2020
7.50
 3,300 7.50 7.50 7.19 0 0 0
09/04/2020
7.50
 16,000 7.03 7.50 6.95 0 0 0
08/04/2020
7.03
 10,105 6.95 7.03 6.79 0 0 0
07/04/2020
6.95
 35,300 6.95 6.95 6.79 0 0 0
06/04/2020
6.95
 8,310 7.11 7.11 6.55 0 0 0
03/04/2020
7.11
 3,100 6.48 7.11 6.40 0 0 0
01/04/2020
6.48
 5,500 6.24 6.48 6.24 0 0 0
31/03/2020
6.24
 4,000 6.40 6.48 6.24 0 0 0
30/03/2020
6.40
 7,310 6.71 6.71 6.32 100 0 0.0
27/03/2020
6.71
 2,100 6.79 6.79 6.55 0 0 0
26/03/2020
6.79
 600 6.87 6.87 6.79 0 0 0
25/03/2020
6.87
 5,400 6.79 6.87 6.16 0 0 0
24/03/2020
6.79
 200 6.40 6.79 6.79 0 0 0
23/03/2020
6.40
 12,510 6.95 6.95 6.40 10 0 0.0
20/03/2020
6.95
 12,705 6.95 6.95 6.95 0 0 0
19/03/2020
6.95
 7,400 7.03 7.03 6.95 0 0 0
18/03/2020
7.03
 11,800 6.71 7.03 6.79 0 0 0
17/03/2020
6.71
 25,505 6.95 7.03 6.71 0 0 0
16/03/2020
6.95
 500 6.95 6.95 6.95 0 0 0
13/03/2020
6.95
 13,400 6.95 6.95 6.79 0 0 0
12/03/2020
6.95
 26,905 7.03 7.11 6.87 0 200 -0.0
11/03/2020
7.03
 12,100 7.26 7.26 7.03 0 0 0
10/03/2020
7.26
 2,750 7.11 7.26 7.11 0 0 0
09/03/2020
7.11
 35,800 7.58 7.58 7.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |