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)
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
12/12/2016
14.36
 4,000 14.36 14.36 14.36 0 0 0
09/12/2016
14.36
 800 14.32 14.36 14.36 0 0 0
08/12/2016
14.32
 1,200 14.32 14.32 14.32 0 0 0
07/12/2016
14.32
 1,000 14.73 14.73 14.32 0 0 0
06/12/2016
14.73
 0 14.73 14.73 14.73 0 0 0
05/12/2016
14.73
 7,900 15.55 15.55 14.73 0 0 0
02/12/2016
15.55
 100 14.73 15.55 15.55 0 0 0
01/12/2016
14.73
 4,000 14.32 14.73 14.73 0 0 0
30/11/2016
14.32
 1,200 14.32 14.32 14.32 0 0 0
29/11/2016
14.32
 0 14.32 14.32 14.32 0 0 0
28/11/2016
14.32
 900 14.32 14.32 14.32 0 0 0
25/11/2016
14.32
 2,400 14.32 14.32 14.32 0 0 0
24/11/2016
14.32
 0 14.73 14.32 14.32 0 0 0
23/11/2016
14.73
 6,100 15.92 15.92 14.32 0 0 0
22/11/2016
15.92
 100 14.08 15.92 15.92 0 0 0
21/11/2016
14.08
 0 14.32 14.08 14.08 0 0 0
18/11/2016
14.32
 2,500 13.91 14.32 13.91 0 0 0
17/11/2016
13.91
 23,200 13.91 14.32 13.91 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |