CTCP Truyền thông VMG (abc)

10.20
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
(2026-07-01) 		0.10 0.97% 217,800 0 0
9.90
10.40
10.20
2 tháng
(2026-06-01) 		-0.20 -1.89% 367,700 0 0
9.90
10.60
10.20
3 tháng
(2026-05-04) 		-0.60 -5.45% 652,700 0 0
9.90
11
10.20
6 tháng
(2026-02-02) 		-0.50 -4.59% 2,408,300 0 0
9.70
11.90
10.20
12 tháng
(2025-08-05) 		-0.30 -2.80% 14,057,100 -300 -0.0
9.70
15.40
10.20
24 tháng
(2024-08-12) 		-1.10 -9.57% 29,922,996 -5,200 -0.1
9
16.20
10.20
36 tháng
(2023-08-16) 		-3.56 -25.52% 41,304,606 -2,460 -0.0
9
20.70
10.20
60 tháng
(2021-08-26) 		-0.95 -8.34% 65,158,927 -9,769,762 -88.9
3.93
20.70
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2017
12.32
 400 13.42 13.42 12.32 0 0 0
11/05/2017
13.42
 0 15.06 13.42 13.42 0 0 0
10/05/2017
15.06
 1,200 13.42 15.06 12.28 0 0 0
09/05/2017
13.42
 100 12.69 13.42 13.42 0 0 0
08/05/2017
12.69
 100 12.93 12.93 12.69 0 0 0
05/05/2017
12.93
 1,100 13.01 13.01 12.28 0 0 0
04/05/2017
13.01
 100 12.24 13.01 13.01 0 0 0
03/05/2017
12.24
 3,800 10.68 12.24 10.93 0 0 0
28/04/2017
10.68
 7,500 12.28 12.28 10.43 0 0 0
27/04/2017
12.28
 0 12.28 12.28 12.28 0 0 0
26/04/2017
12.28
 0 12.28 12.28 12.28 0 0 0
25/04/2017
12.28
 4,000 12.28 12.28 12.28 0 0 0
24/04/2017
12.28
 2,010 13.14 13.14 12.28 0 0 0
21/04/2017
13.14
 0 13.09 13.14 13.14 0 0 0
20/04/2017
13.09
 1,500 13.50 13.50 13.09 0 0 0
19/04/2017
13.50
 3,200 13.42 13.50 13.09 0 0 0
18/04/2017
13.42
 0 12.69 13.42 13.42 0 0 0
17/04/2017
12.69
 700 13.79 13.79 12.69 0 0 0
14/04/2017
13.79
 0 13.79 13.79 13.79 0 0 0
13/04/2017
13.79
 0 13.79 13.79 13.79 0 0 0
12/04/2017
13.79
 0 13.55 13.79 13.79 0 0 0
11/04/2017
13.55
 2,000 13.91 13.91 13.55 0 0 0
10/04/2017
13.91
 10 13.91 13.91 13.91 0 0 0
07/04/2017
13.91
 1,900 13.71 13.95 13.91 0 0 0
05/04/2017
13.71
 0 13.67 13.71 13.71 0 0 0
04/04/2017
13.67
 1,000 13.91 13.91 13.67 0 0 0
03/04/2017
13.91
 1,100 13.59 13.91 13.91 0 0 0
31/03/2017
13.59
 500 13.55 13.63 13.59 0 0 0
30/03/2017
13.55
 1,000 14.12 14.12 13.55 0 0 0
29/03/2017
14.12
 200 14.12 14.12 14.12 0 0 0
28/03/2017
14.12
 500 13.91 14.12 14.12 0 0 0
27/03/2017
13.91
 10 13.91 13.91 13.91 0 0 0
24/03/2017
13.91
 0 13.91 13.91 13.91 0 0 0
23/03/2017
13.91
 0 13.91 13.91 13.91 0 0 0
22/03/2017
13.91
 0 13.91 13.91 13.91 0 0 0
21/03/2017
13.91
 200 14.12 14.12 13.91 0 0 0
20/03/2017
14.12
 2,000 14.73 14.73 14.12 0 0 0
17/03/2017
14.73
 8,400 13.71 15.75 14.73 0 0 0
16/03/2017
13.71
 0 13.71 13.71 13.71 0 0 0
15/03/2017
13.71
 0 13.91 13.71 13.71 0 0 0
14/03/2017
13.91
 7,350 15.96 15.96 13.71 0 0 0
13/03/2017
15.96
 1,900 14.16 16.25 15.92 0 0 0
10/03/2017
14.16
 0 14.28 14.16 14.16 0 0 0
09/03/2017
14.28
 3,000 13.87 14.28 13.91 0 0 0
08/03/2017
13.87
 7,300 14.32 14.32 13.87 0 0 0
07/03/2017
14.32
 0 14.32 14.32 14.32 0 0 0
06/03/2017
14.32
 21,500 14.32 14.36 14.32 0 0 0
03/03/2017
14.32
 0 14.32 14.32 14.32 0 0 0
02/03/2017
14.32
 0 14.32 14.32 14.32 0 0 0
01/03/2017
14.32
 1,100 14.32 14.32 14.32 0 0 0
28/02/2017
14.32
 100 15.14 15.14 14.32 0 0 0
27/02/2017
15.14
 50 15.14 15.14 15.14 0 0 0
24/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
23/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
22/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
21/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
20/02/2017
15.14
 100 15.14 15.14 15.14 0 0 0
17/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
16/02/2017
15.14
 0 15.14 15.14 15.14 0 0 0
15/02/2017
15.14
 7,000 15.35 15.35 15.14 0 0 0
14/02/2017
15.35
 3,000 14.32 15.35 15.14 0 0 0
13/02/2017
14.32
 0 14.32 14.32 14.32 0 0 0
10/02/2017
14.32
 0 14.32 14.32 14.32 0 0 0
09/02/2017
14.32
 0 14.32 14.32 14.32 0 0 0
08/02/2017
14.32
 0 14.32 14.32 14.32 0 0 0
07/02/2017
14.32
 0 14.32 14.32 14.32 0 0 0
06/02/2017
14.32
 3,800 15.18 15.18 14.32 0 0 0
03/02/2017
15.18
 0 15.18 15.18 15.18 0 0 0
02/02/2017
15.18
 0 15.18 15.18 15.18 0 0 0
25/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
24/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
23/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
20/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
19/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
18/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
17/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
16/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
13/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
12/01/2017
15.18
 0 15.18 15.18 15.18 0 0 0
11/01/2017
15.18
 3,900 17.11 17.11 15.18 0 0 0
10/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
09/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
06/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
05/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
04/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
03/01/2017
17.11
 0 17.11 17.11 17.11 0 0 0
30/12/2016
17.11
 0 17.11 17.11 17.11 0 0 0
29/12/2016
17.11
 1,800 15.14 17.11 17.11 0 0 0
28/12/2016
15.14
 2,000 15.14 15.14 15.14 0 0 0
27/12/2016
15.14
 4,900 15.22 15.22 15.14 0 0 0
26/12/2016
15.22
 1,500 15.14 15.22 15.22 0 0 0
23/12/2016
15.14
 11,500 16.33 16.33 15.14 0 0 0
22/12/2016
16.33
 0 16.33 16.33 16.33 0 0 0
21/12/2016
16.33
 0 16.29 16.33 16.33 0 0 0
20/12/2016
16.29
 6,500 16.33 16.37 16.29 0 0 0
19/12/2016
16.33
 2,700 15.14 16.33 15.14 0 0 0
16/12/2016
15.14
 1,000 14.12 15.14 15.14 0 0 0
15/12/2016
14.12
 3,000 14.32 14.32 14.12 0 0 0
14/12/2016
14.32
 4,000 14.36 14.36 14.32 0 0 0
13/12/2016
14.36
 0 14.36 14.36 14.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |