CTCP Truyền thông VMG (abc)

10.30
0
(0%)
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)
05/01/2018
10.42
 7,900 10.49 10.56 10.42 0 0 0
04/01/2018
10.49
 19,410 10.49 10.56 10.42 0 0 0
03/01/2018
10.49
 18,600 10.63 10.71 10.42 0 0 0
02/01/2018
10.63
 2,600 10.63 10.92 10.63 0 0 0
29/12/2017
10.63
 1,900 10.71 10.78 10.63 0 0 0
28/12/2017
10.71
 12,240 10.78 10.99 10.71 0 0 0
27/12/2017
10.78
 2,210 10.85 10.92 10.78 0 0 0
26/12/2017
10.85
 11,700 10.78 10.99 10.78 0 0 0
25/12/2017
10.78
 11,302 10.78 10.99 10.71 0 0 0
22/12/2017
10.78
 20,300 10.78 10.85 10.63 0 0 0
21/12/2017
10.78
 13,700 11.14 11.14 10.78 0 0 0
20/12/2017
11.14
 26,300 10.85 11.14 10.78 0 0 0
19/12/2017
10.85
 5,600 11.07 11.35 10.85 0 0 0
18/12/2017
11.07
 8,300 11.14 11.14 10.78 0 0 0
15/12/2017
11.14
 6,100 10.92 11.21 10.85 0 0 0
14/12/2017
10.92
 10,700 11.07 11.14 10.49 0 0 0
13/12/2017
11.07
 17,020 11.07 11.07 10.13 0 0 0
12/12/2017
11.07
 7,550 11.07 11.14 10.99 0 0 0
11/12/2017
11.07
 6,400 11.28 11.28 11.07 0 0 0
08/12/2017
11.28
 6,400 11.28 11.28 11.21 0 0 0
07/12/2017
11.28
 9,119 11.50 11.50 11.28 0 0 0
06/12/2017
11.50
 17,014 11.50 11.64 11.50 0 0 0
05/12/2017
11.50
 10,800 11.42 11.50 11.35 0 0 0
04/12/2017
11.42
 8,721 11.57 11.86 11.42 0 0 0
01/12/2017
11.57
 26,900 11.42 11.57 11.35 0 0 0
30/11/2017
11.42
 8,600 11.35 11.42 10.92 0 0 0
29/11/2017
11.35
 10,531 11.28 11.57 11.28 0 0 0
28/11/2017
11.28
 15,311 11.42 11.57 11.28 0 0 0
27/11/2017
11.42
 5,650 11.35 11.50 11.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |