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)
01/04/2025
11.40
 10,000 11.40 11.70 11.40 0 0 0
31/03/2025
11.50
 15,200 11.50 11.90 11.30 0 0 0
28/03/2025
11.50
 14,600 11.60 12 11.40 0 0 0
27/03/2025
11.70
 14,600 11.70 11.80 11.50 0 0 0
26/03/2025
11.50
 31,900 11.80 11.80 11.40 0 0 0
25/03/2025
11.50
 7,200 11.40 11.50 11.40 0 0 0
24/03/2025
11.30
 13,200 11.50 11.70 11.30 0 0 0
21/03/2025
11.60
 6,200 11.90 11.90 11.60 0 0 0
20/03/2025
11.70
 11,800 12 12 11.50 0 0 0
19/03/2025
11.90
 52,500 11.50 12.20 11.50 0 0 0
18/03/2025
11.60
 20,200 11.60 11.60 11.30 0 0 0
17/03/2025
11.30
 53,900 11.70 11.70 11.10 0 0 0
14/03/2025
11.50
 94,500 12 12 11.50 0 0 0
13/03/2025
11.90
 81,400 12.20 12.30 11.80 0 0 0
12/03/2025
12.20
 29,300 12.30 12.30 12.10 0 0 0
11/03/2025
12.20
 77,200 12.20 12.30 12.10 0 0 0
10/03/2025
12.20
 40,800 12.40 12.40 12.20 0 0 0
07/03/2025
12.40
 51,700 12.60 12.60 12.30 0 0 0
06/03/2025
12.40
 75,100 12.40 12.70 12.30 0 0 0
05/03/2025
12.50
 69,500 12.60 12.60 12.30 0 0 0
04/03/2025
12.60
 79,000 12.60 12.70 12.30 0 0 0
03/03/2025
12.70
 56,000 12.80 12.90 12.60 0 0 0
28/02/2025
12.70
 75,200 12.80 13 12.60 0 0 0
27/02/2025
12.70
 56,800 12.60 12.90 12.60 0 0 0
26/02/2025
13
 74,600 12.70 13 12.60 0 0 0
25/02/2025
12.70
 136,200 12.80 12.90 12.50 0 0 0
24/02/2025
12.80
 68,400 13.10 13.10 12.70 0 0 0
21/02/2025
13.10
 104,900 13.10 13.20 12.80 0 0 0
20/02/2025
13.10
 102,100 13.20 13.40 12.90 0 0 0
19/02/2025
13.20
 207,200 12.70 13.30 12.50 0 0 0
18/02/2025
12.70
 135,300 13 13 12.60 0 0 0
17/02/2025
12.90
 113,500 13.10 13.40 12.80 0 0 0
14/02/2025
13
 111,600 12.80 13.20 12.80 0 0 0
13/02/2025
12.80
 55,800 13 13 12.60 0 0 0
12/02/2025
12.90
 61,332 13 13 12.80 0 0 0
11/02/2025
13
 66,749 13 13.30 12.70 0 0 0
10/02/2025
13
 147,175 13.10 13.30 12.60 0 0 0
07/02/2025
13.30
 79,423 13.40 13.60 13.10 0 0 0
06/02/2025
13.40
 94,130 13.60 13.70 13.10 0 0 0
05/02/2025
13.40
 139,644 13.30 13.60 13 0 0 0
04/02/2025
13.30
 133,729 12.70 13.50 12.40 0 0 0
03/02/2025
12.40
 244,100 14 14 12.30 0 0 0
24/01/2025
14.10
 129,197 14.70 14.70 14.10 0 0 0
23/01/2025
14.70
 176,026 14.30 15.30 14.20 0 0 0
22/01/2025
14.30
 390,354 16.50 16.50 14 0 0 0
21/01/2025
15.60
 482,978 16.20 17.80 15.40 0 0 0
20/01/2025
16.20
 336,685 15.50 16.80 15.40 0 0 0
17/01/2025
15.30
 424,751 14.30 15.50 13.90 0 0 0
16/01/2025
14.30
 271,801 14.10 14.90 12.70 0 0 0
15/01/2025
14
 622,958 14 14 13.10 0 0 0
14/01/2025
12.40
 149,732 11 12.40 11 0 0 0
13/01/2025
11
 42,702 10.80 11 10.70 0 0 0
10/01/2025
11
 58,949 11.30 11.30 10.80 0 0 0
09/01/2025
11.30
 26,321 11.50 11.50 11 0 0 0
08/01/2025
11.40
 75,045 11.40 11.40 11.10 0 0 0
07/01/2025
11.20
 60,093 11.70 11.90 11 0 0 0
06/01/2025
11.60
 88,324 12.10 12.10 11.60 0 0 0
03/01/2025
12.10
 73,034 11.80 12.20 11.80 0 0 0
02/01/2025
11.80
 29,381 11.80 11.90 11.70 0 0 0
31/12/2024
11.90
 14,644 12 12.10 11.70 0 0 0
30/12/2024
11.80
 73,617 12 12 11.70 0 0 0
27/12/2024
12
 80,465 12.50 12.50 12 0 0 0
26/12/2024
12.40
 55,085 12.90 12.90 12.30 0 0 0
25/12/2024
12.60
 115,240 12.50 13.30 12.40 0 0 0
24/12/2024
12.30
 69,539 12.70 12.70 12.20 0 0 0
23/12/2024
12.70
 139,160 13 13.10 12.60 0 0 0
20/12/2024
13
 275,702 12.20 13.50 12.20 0 0 0
19/12/2024
12.20
 143,143 12.20 12.70 11.80 0 0 0
18/12/2024
12.10
 175,840 11.30 12.50 11.30 0 0 0
17/12/2024
11.30
 53,219 11 11.40 11 0 0 0
16/12/2024
11.10
 33,415 11.10 11.40 10.80 0 0 0
13/12/2024
11.30
 9,704 11.40 11.40 11 0 0 0
12/12/2024
11.20
 46,059 11.50 11.70 11.20 0 0 0
11/12/2024
11.30
 72,062 11.10 11.70 11.10 0 0 0
10/12/2024
10.90
 21,048 11.10 11.10 10.80 0 0 0
09/12/2024
11
 26,211 11.20 11.20 11 0 0 0
06/12/2024
11
 26,948 11.20 11.30 10.90 0 0 0
05/12/2024
11
 61,853 11.30 11.30 10.90 0 0 0
04/12/2024
11.30
 23,722 11.60 11.60 11.20 0 0 0
03/12/2024
11.50
 69,451 11.40 11.80 11.30 0 0 0
02/12/2024
11.40
 16,798 11.50 11.60 11.20 0 0 0
29/11/2024
11.50
 43,032 11.10 11.70 11.10 0 0 0
28/11/2024
11.20
 37,863 11.40 11.50 10.90 0 0 0
27/11/2024
11.30
 39,330 10.70 11.30 10.70 0 0 0
26/11/2024
10.70
 9,100 10.70 10.80 10.70 0 0 0
25/11/2024
10.70
 15,989 10.50 11.20 10.30 0 0 0
22/11/2024
10.70
 7,716 10.50 11 10.50 0 0 0
21/11/2024
10.90
 18,048 10.80 10.90 10 0 0 0
20/11/2024
11.10
 29,953 10.70 11.20 10.30 0 0 0
19/11/2024
10.70
 51,307 11.20 11.30 10.50 0 0 0
18/11/2024
11.30
 58,194 11.50 11.50 11 0 0 0
15/11/2024
11.70
 45,798 12.10 12.10 11.10 0 0 0
14/11/2024
12.10
 131,127 12.30 12.60 12 0 0 0
13/11/2024
12.30
 113,400 12.50 12.70 12.20 0 0 0
12/11/2024
12.60
 146,771 13.10 13.10 11.80 0 0 0
11/11/2024
13
 213,519 12.40 13.40 12.40 0 0 0
08/11/2024
12.30
 292,948 10.70 12.30 10.70 0 0 0
07/11/2024
10.70
 90,609 10.30 10.80 10.30 0 0 0
06/11/2024
10.40
 9,369 10.10 10.60 10.10 0 0 0
05/11/2024
10.20
 2,359 10.20 10.20 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |