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)
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
10/10/2019
7.34
 1,100 7.42 7.42 7.34 0 0 0
09/10/2019
7.42
 1,100 7.26 7.42 7.34 0 0 0
08/10/2019
7.26
 2,115 7.34 7.42 7.26 0 0 0
07/10/2019
7.34
 3,200 7.42 7.42 7.26 0 0 0
04/10/2019
7.42
 1,900 7.34 7.42 7.42 0 0 0
03/10/2019
7.34
 4,500 7.50 7.50 7.26 0 0 0
02/10/2019
7.50
 2,421 7.50 7.50 7.42 0 0 0
01/10/2019
7.50
 5,700 7.50 7.50 7.42 0 0 0
30/09/2019
7.50
 6,500 7.50 7.58 7.42 0 0 0
27/09/2019
7.50
 5,100 7.58 7.58 7.34 0 0 0
26/09/2019
7.58
 6,350 7.42 7.58 7.58 0 0 0
25/09/2019
7.42
 58,834 7.58 7.66 7.34 0 0 0
24/09/2019
7.58
 2,120 7.50 7.58 7.50 0 0 0
23/09/2019
7.50
 63,300 7.58 7.74 7.50 0 0 0
20/09/2019
7.58
 19,600 7.74 7.74 7.58 0 0 0
19/09/2019
7.74
 7,710 7.82 7.82 7.74 0 0 0
18/09/2019
7.82
 3,040 7.66 7.82 7.82 0 0 0
17/09/2019
7.66
 3,300 7.90 7.90 7.66 0 0 0
16/09/2019
7.90
 7,534 7.58 7.90 7.66 0 0 0
13/09/2019
7.58
 440 7.66 7.66 7.58 0 0 0
12/09/2019
7.66
 1,540 7.50 7.66 7.58 0 0 0
11/09/2019
7.50
 2,800 7.50 7.66 7.50 0 0 0
10/09/2019
7.50
 8,900 7.66 7.66 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |