CTCP Truyền thông VMG (abc)

10.30
-0.10
(-0.96%)
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
(2026-05-18) 		-0.20 -1.90% 271,900 0 0
10.10
10.60
10.30
2 tháng
(2026-04-20) 		-1.10 -9.65% 512,900 0 0
10.10
11.40
10.30
3 tháng
(2026-03-19) 		0.20 1.98% 1,415,900 0 0
9.70
11.90
10.30
6 tháng
(2025-12-19) 		-1.70 -14.17% 4,693,100 0 0
9.70
12.10
10.30
12 tháng
(2025-06-23) 		0.10 0.98% 15,883,000 -600 -0.0
9.70
15.40
10.30
24 tháng
(2024-06-27) 		-6.85 -39.96% 33,192,994 100 0.0
9
17.15
10.30
36 tháng
(2023-07-03) 		-4.80 -31.78% 42,490,855 940 0.0
9
20.70
10.30
60 tháng
(2021-07-13) 		0.52 5.37% 65,531,652 -9,765,162 -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)
16/01/2026
12
 234,800 11.60 12.40 11.50 0 0 0
15/01/2026
11.30
 44,900 11.20 11.60 11.10 0 0 0
14/01/2026
11.20
 121,200 11.60 11.60 11 0 0 0
13/01/2026
11.40
 75,700 11.60 11.80 11.30 0 0 0
12/01/2026
11.80
 129,000 11.50 12.20 11.50 0 0 0
09/01/2026
11.50
 129,300 10.90 11.50 10.80 0 0 0
08/01/2026
10.90
 41,900 11 11.10 10.70 0 0 0
07/01/2026
10.90
 44,900 10.70 11.20 10.60 0 0 0
06/01/2026
10.90
 61,300 10.80 10.90 10.50 0 0 0
05/01/2026
10.80
 37,800 11.10 11.10 10.70 0 0 0
31/12/2025
11.10
 52,700 11.10 11.10 10.90 0 0 0
30/12/2025
11.10
 29,800 11 11.10 10.80 0 0 0
29/12/2025
11
 38,300 11.20 11.20 10.70 0 0 0
26/12/2025
11
 40,500 10.90 11.10 10.80 0 0 0
25/12/2025
10.90
 131,700 11 11.50 10.80 0 0 0
24/12/2025
11.30
 84,500 11.40 11.60 11.10 0 0 0
23/12/2025
11.50
 170,100 11.30 12 11.20 0 0 0
22/12/2025
11.10
 260,500 12.20 12.20 11 0 0 0
19/12/2025
12
 79,300 12 12.20 11.70 0 0 0
18/12/2025
12.10
 100,000 12.20 12.40 11.90 0 0 0
17/12/2025
12.40
 73,400 12.60 12.60 11.90 0 0 0
16/12/2025
12.20
 88,400 12 12.60 11.80 0 0 0
15/12/2025
12.10
 112,300 13.40 13.40 12.10 0 0 0
12/12/2025
13.20
 95,300 13 13.40 12.90 0 0 0
11/12/2025
13
 207,100 13.50 13.70 12.90 0 0 0
10/12/2025
13.40
 219,800 14.20 14.30 13.40 0 0 0
09/12/2025
14.50
 119,000 15.30 15.30 14.10 0 0 0
08/12/2025
15
 218,800 14.60 15.80 14.60 0 0 0
05/12/2025
14.60
 123,000 14.80 14.90 14.30 0 0 0
04/12/2025
14.70
 122,900 14.50 15 14.40 0 0 0
03/12/2025
14.50
 155,400 14.30 15.10 14.30 0 0 0
02/12/2025
14.60
 159,500 13.90 15.30 13.70 0 0 0
01/12/2025
13.90
 278,700 14.90 14.90 13.60 0 0 0
28/11/2025
14.60
 225,100 16 16.30 14.40 0 0 0
27/11/2025
15.40
 473,800 13.20 15.40 13.20 0 0 0
26/11/2025
13.40
 245,100 13.80 14 13 0 0 0
25/11/2025
13.60
 223,900 14 14.20 13.50 0 0 0
24/11/2025
14
 233,800 14.70 14.90 13.60 0 0 0
21/11/2025
14.60
 255,100 14.60 16 14.20 0 0 0
20/11/2025
14.20
 799,200 15 15 13.60 0 0 0
19/11/2025
13.10
 143,100 12 13.10 12 0 0 0
18/11/2025
11.60
 49,100 11.60 11.60 11.20 0 0 0
17/11/2025
11.60
 57,900 11.60 11.80 11.60 0 0 0
14/11/2025
11.70
 62,400 11.40 11.80 11.40 0 0 0
13/11/2025
11.30
 58,100 11.30 11.50 11.20 0 0 0
12/11/2025
11.40
 84,700 11.20 11.50 11.20 0 0 0
11/11/2025
11.20
 34,700 11.10 11.30 10.90 0 0 0
10/11/2025
11.10
 22,800 11.30 11.30 11 0 0 0
07/11/2025
11.20
 87,300 11 11.50 11 0 0 0
06/11/2025
11
 36,700 10.90 11.10 10.90 0 0 0
05/11/2025
10.90
 51,000 10.90 11 10.70 0 0 0
04/11/2025
11
 34,500 11.20 11.40 10.90 0 0 0
03/11/2025
11
 119,400 10.80 11.50 10.70 0 0 0
31/10/2025
10.80
 26,100 10.70 10.90 10.70 0 0 0
30/10/2025
10.70
 152,000 10.70 11.10 10.50 0 0 0
29/10/2025
10.90
 51,100 11.10 11.30 10.80 0 0 0
28/10/2025
11.10
 73,800 11 11.80 10.80 0 0 0
27/10/2025
11
 337,600 12.50 12.80 10.70 0 0 0
24/10/2025
11.80
 154,200 11.20 12 11.20 0 0 0
23/10/2025
11.60
 157,400 11 11.60 10.60 0 0 0
22/10/2025
10.70
 73,800 11 11.30 10.60 0 0 0
21/10/2025
10.90
 109,300 10.70 11 10.70 0 0 0
20/10/2025
10.70
 80,800 10.50 10.70 10.50 0 0 0
17/10/2025
10.50
 25,200 10.40 10.50 10.30 0 0 0
16/10/2025
10.50
 6,800 10.50 10.50 10.50 0 0 0
15/10/2025
10.50
 22,300 10.50 10.50 10.40 0 0 0
14/10/2025
10.40
 18,000 10.40 10.50 10.40 0 0 0
13/10/2025
10.50
 25,900 10.60 10.60 10.40 0 0 0
10/10/2025
10.60
 11,600 10.50 10.60 10.50 0 0 0
09/10/2025
10.60
 5,300 10.60 10.60 10.50 0 0 0
08/10/2025
10.60
 11,600 10.60 10.60 10.50 0 0 0
07/10/2025
10.50
 21,100 10.50 10.50 10.50 0 0 0
06/10/2025
10.60
 13,500 10.50 10.60 10.50 0 0 0
03/10/2025
10.60
 34,600 10.70 10.70 10.50 0 0 0
02/10/2025
10.70
 13,200 10.70 10.80 10.60 0 0 0
01/10/2025
10.80
 13,700 10.70 10.90 10.70 0 0 0
30/09/2025
10.70
 48,000 11 11 10.60 0 0 0
29/09/2025
10.90
 50,000 10.90 11.30 10.90 0 0 0
26/09/2025
11.20
 188,200 11.10 11.60 11.10 0 0 0
25/09/2025
11.10
 160,500 10.70 11.10 10.70 0 0 0
24/09/2025
10.60
 118,000 10.40 10.60 10.40 0 0 0
23/09/2025
10.40
 5,900 10.50 10.50 10.40 0 0 0
22/09/2025
10.50
 33,300 10.50 10.60 10.30 0 0 0
19/09/2025
10.50
 10,700 10.50 10.50 10.40 0 0 0
18/09/2025
10.40
 20,400 10.50 10.60 10.40 0 0 0
17/09/2025
10.30
 48,300 10.60 10.60 10.30 0 0 0
16/09/2025
10.50
 26,700 10.60 10.70 10.50 0 0 0
15/09/2025
10.60
 157,800 10.20 10.70 10.20 0 0 0
12/09/2025
10.20
 9,600 10.20 10.20 10.10 0 0 0
11/09/2025
10
 37,100 10.10 10.20 10 0 0 0
10/09/2025
10.10
 11,200 10.30 10.30 10.10 0 0 0
09/09/2025
10.10
 14,800 10 10.10 10 0 0 0
08/09/2025
10.10
 37,200 10.20 10.30 10 0 0 0
05/09/2025
10.20
 34,400 10.30 10.30 10.20 0 0 0
04/09/2025
10.30
 16,100 10.30 10.30 10.20 0 0 0
03/09/2025
10.20
 3,200 10.80 10.80 10.20 0 0 0
29/08/2025
10.30
 42,100 10.30 10.40 10.10 0 0 0
28/08/2025
10.40
 16,900 10.40 10.50 10.30 0 0 0
27/08/2025
10.20
 22,700 10.20 10.40 10.20 0 0 0
26/08/2025
10.20
 28,000 10.10 10.30 10.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |