CTCP Truyền thông VMG (abc)

14.60
-0.20
(-1.35%)
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
(2025-11-04) 		3.50 31.82% 3,771,900 0 0
10.90
15.40
14.70
2 tháng
(2025-10-06) 		3.90 36.79% 5,268,700 0 0
10.40
15.40
14.70
3 tháng
(2025-09-05) 		4.30 42.16% 6,342,300 0 0
10
15.40
14.70
6 tháng
(2025-06-09) 		4.20 40.78% 10,014,000 -600 -0.0
10
15.40
14.70
12 tháng
(2024-12-09) 		3.50 31.82% 20,297,466 -600 -0.0
9
16.20
14.70
24 tháng
(2023-12-15) 		1.37 10.44% 32,496,006 12,240 0.2
9
20.70
14.70
36 tháng
(2022-12-20) 		10.22 239.06% 49,431,521 -8,560 -0.2
4.28
20.70
14.70
60 tháng
(2020-12-30) 		-1.65 -10.20% 64,200,501 -9,808,962 -89.6
3.93
20.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2017
11.35
 7,600 11.28 11.35 11.28 0 0 0
23/11/2017
11.28
 4,600 11.42 11.50 11.28 0 0 0
22/11/2017
11.42
 6,000 11.35 11.50 11.28 0 0 0
21/11/2017
11.35
 17,566 11.71 11.78 11.35 0 0 0
20/11/2017
11.71
 9,300 11.57 11.71 11.35 0 0 0
17/11/2017
11.57
 2,420 11.42 11.64 11.35 0 0 0
16/11/2017
11.42
 13,910 11.86 11.86 11.42 0 0 0
15/11/2017
11.86
 1,840 11.50 11.86 11.57 0 0 0
14/11/2017
11.50
 5,800 11.78 12.07 11.28 0 0 0
13/11/2017
11.78
 32,000 12.29 12.43 11.78 0 0 0
10/11/2017
12.29
 19,580 12.14 12.50 12.00 0 0 0
09/11/2017
12.14
 17,800 11.50 12.21 11.57 0 0 0
08/11/2017
11.50
 2,700 11.42 11.50 11.28 0 0 0
07/11/2017
11.42
 1,500 11.21 11.42 11.21 0 0 0
06/11/2017
11.21
 26,000 10.92 11.21 10.92 0 0 0
03/11/2017
10.92
 6,800 11.14 11.14 10.78 0 0 0
02/11/2017
11.14
 9,640 11.14 11.50 10.78 0 0 0
01/11/2017
11.14
 10,000 11.28 11.50 10.99 0 0 0
31/10/2017
11.28
 8,000 11.78 11.78 10.63 0 0 0
30/10/2017
11.78
 1,800 11.86 11.93 11.78 0 0 0
27/10/2017
11.86
 11,500 11.86 11.93 11.78 0 0 0
26/10/2017
11.86
 8,900 12.21 12.21 11.86 0 0 0
25/10/2017
12.21
 13,100 12.07 12.21 11.93 0 0 0
24/10/2017
12.07
 29,920 12.21 12.21 11.93 0 0 0
23/10/2017
12.21
 43,310 12.36 12.72 12.21 0 0 0
20/10/2017
12.36
 8,700 12.43 12.57 12.36 0 0 0
19/10/2017
12.43
 31,600 12.43 12.50 12.29 0 0 0
18/10/2017
12.43
 9,400 12.50 12.50 12.43 0 0 0
17/10/2017
12.50
 10,000 12.65 12.65 12.50 0 0 0
16/10/2017
12.65
 11,700 12.65 12.72 12.65 0 0 0
13/10/2017
12.65
 10,800 12.72 12.86 12.57 0 0 0
12/10/2017
12.72
 26,200 12.43 12.86 12.21 0 0 0
11/10/2017
12.43
 22,200 12.57 12.65 12.43 0 0 0
10/10/2017
12.57
 10,910 12.79 12.86 12.57 0 0 0
09/10/2017
12.79
 11,100 12.86 12.86 12.72 0 0 0
06/10/2017
12.86
 1,600 12.57 12.93 12.72 0 0 0
05/10/2017
12.57
 11,500 12.86 12.86 12.57 0 0 0
04/10/2017
12.86
 7,520 12.79 12.93 12.65 0 0 0
03/10/2017
12.79
 14,300 12.57 12.86 12.29 0 0 0
02/10/2017
12.57
 13,700 12.86 13.01 12.57 0 0 0
29/09/2017
12.86
 10,000 13.01 13.08 12.86 0 0 0
28/09/2017
13.01
 9,350 13.01 13.08 12.93 0 0 0
27/09/2017
13.01
 9,900 13.01 13.15 12.93 0 0 0
26/09/2017
13.01
 42,143 13.15 13.22 12.57 0 0 0
25/09/2017
13.15
 15,800 13.29 13.36 13.15 0 0 0
22/09/2017
13.29
 16,200 13.36 13.51 13.22 0 0 0
21/09/2017
13.36
 12,300 13.51 13.58 13.36 0 0 0
20/09/2017
13.51
 39,800 13.58 13.65 13.36 0 0 0
19/09/2017
13.58
 17,400 13.58 13.58 13.36 0 0 0
18/09/2017
13.58
 11,900 13.65 13.65 13.51 0 0 0
15/09/2017
13.65
 13,400 13.80 14.08 13.65 0 0 0
14/09/2017
13.80
 38,700 13.44 14.01 13.36 0 0 0
13/09/2017
13.44
 19,120 13.36 13.44 13.22 0 0 0
12/09/2017
13.36
 15,800 13.36 13.58 13.29 0 0 0
11/09/2017
13.36
 13,400 13.72 13.72 13.36 0 0 0
08/09/2017
13.72
 43,000 13.65 13.80 13.51 0 0 0
07/09/2017
13.65
 36,260 13.65 13.80 13.58 0 0 0
06/09/2017
13.65
 51,085 13.80 13.80 13.29 0 0 0
05/09/2017
13.80
 73,035 13.94 14.15 13.58 0 0 0
01/09/2017
13.94
 38,525 13.80 14.23 13.36 0 0 0
31/08/2017
13.80
 22,365 13.80 14.37 13.36 0 0 0
30/08/2017
13.80
 67,335 14.37 14.37 12.93 0 0 0
29/08/2017
14.37
 91,600 15.16 15.30 14.23 0 0 0
28/08/2017
15.16
 140,383 14.44 15.66 14.51 0 0 0
25/08/2017
14.44
 297,590 12.79 14.44 12.65 0 0 0
24/08/2017
12.79
 65,500 12.57 12.93 12.21 0 0 0
23/08/2017
12.57
 22,800 12.29 12.57 12.14 0 0 0
22/08/2017
12.29
 78,300 12.21 12.57 12.21 0 0 0
21/08/2017
12.21
 156,910 11.86 12.36 11.86 0 0 0
18/08/2017
11.86
 43,300 12.07 12.14 11.71 0 0 0
17/08/2017
12.07
 70,880 12.14 12.86 12.07 0 0 0
16/08/2017
12.14
 135,907 12.72 12.72 11.86 0 0 0
15/08/2017
12.72
 63,401 12.79 12.93 12.43 0 0 0
14/08/2017
12.79
 78,700 13.29 13.29 12.79 0 0 0
11/08/2017
13.29
 36,510 13.65 13.80 13.29 0 0 0
10/08/2017
13.65
 74,228 13.65 13.72 13.36 0 0 0
09/08/2017
13.65
 93,800 13.58 14.30 13.65 0 0 0
08/08/2017
13.58
 75,310 13.65 14.37 13.51 0 0 0
07/08/2017
13.65
 92,900 14.37 14.59 13.65 0 0 0
04/08/2017
14.37
 80,587 14.73 15.30 14.30 0 0 0
03/08/2017
14.73
 83,400 16.09 16.17 14.73 0 0 0
02/08/2017
16.09
 58,624 16.53 16.53 15.88 4 0 0.0
01/08/2017
16.53
 46,300 16.60 16.60 16.38 0 0 0
31/07/2017
16.60
 71,713 17.68 17.68 16.31 0 0 0
28/07/2017
17.68
 86,330 16.88 18.11 16.24 0 0 0
27/07/2017
16.88
 107,460 16.02 16.96 15.74 0 0 0
26/07/2017
16.02
 159,601 16.88 16.88 15.74 0 0 0
25/07/2017
16.88
 208,507 15.02 17.24 15.45 0 0 0
24/07/2017
15.02
 162,600 14.01 16.09 14.37 0 0 0
21/07/2017
14.01
 8,249 14.01 14.37 13.65 0 0 0
20/07/2017
14.01
 9,411 13.65 15.02 13.44 56 0 0.0
19/07/2017
13.65
 7,700 13.29 13.65 12.93 0 0 0
18/07/2017
13.29
 38,417 13.94 13.94 13.08 0 0 0
17/07/2017
13.94
 21,650 14.30 14.37 13.65 0 0 0
14/07/2017
14.30
 65,440 15.59 15.59 14.01 0 0 0
13/07/2017
15.59
 77,790 17.96 17.96 15.38 0 0 0
12/07/2017: Cổ tức tiền mặt tỉ lệ: 195%
12/07/2017
17.96
 34,740 18.54 19.40 15.45 0 0 0
11/07/2017
18.54
 180,140 18.82 19.23 18.01 0 0 0
10/07/2017
18.82
 44,800 19.44 19.60 18.78 0 0 0
07/07/2017
19.44
 56,914 19.93 20.09 19.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |