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)
03/05/2024
11.50
 17,812 11.50 11.50 11.50 0 0 0
02/05/2024
11.79
 1,009 11.79 11.79 10.83 0 0 0
26/04/2024
11.88
 503 11.88 11.88 11.88 0 0 0
25/04/2024
11.79
 619 11.88 11.88 11.79 0 0 0
24/04/2024
11.79
 6,800 11.79 11.79 11.60 0 0 0
23/04/2024
11.79
 810 11.88 11.88 11.79 0 0 0
22/04/2024
11.79
 3,205 11.88 11.88 11.50 0 0 0
19/04/2024
11.88
 1,400 11.79 11.98 11.69 0 0 0
17/04/2024
11.88
 3,404 12.27 12.27 11.79 0 0 0
16/04/2024
11.88
 13,304 10.83 11.88 10.83 0 0 0
15/04/2024
12.07
 3,527 12.36 12.36 11.98 0 0 0
12/04/2024
12.36
 20,010 12.27 12.46 12.07 0 0 0
11/04/2024
12.27
 4,131 12.07 12.27 11.31 200 0 0.0
10/04/2024
12.17
 1,710 12.36 12.36 12.17 0 0 0
09/04/2024
12.27
 4,508 12.27 12.27 11.98 0 0 0
08/04/2024
12.46
 2,200 12.27 12.46 11.98 0 0 0
05/04/2024
12.27
 4,800 12.36 12.36 12.27 0 0 0
04/04/2024
12.27
 5,700 12.46 12.46 12.17 100 0 0.0
03/04/2024
12.46
 4,311 12.65 12.65 12.36 0 0 0
02/04/2024
12.36
 1,200 12.46 12.46 12.36 0 0 0
01/04/2024
12.46
 5,722 12.46 12.46 12.46 0 0 0
29/03/2024
12.46
 3,725 12.94 12.94 12.46 0 0 0
28/03/2024
12.65
 13,508 12.55 13.22 12.46 0 0 0
27/03/2024
12.46
 1,345 12.65 12.65 12.27 1,000 0 0.0
26/03/2024
12.65
 4,626 13.42 13.42 12.65 0 0 0
25/03/2024
12.46
 6,508 12.46 12.46 11.98 0 0 0
22/03/2024
12.46
 8,024 12.55 12.55 12.46 0 0 0
21/03/2024
12.55
 5,820 12.65 12.75 12.55 0 0 0
20/03/2024
12.65
 3,407 13.22 13.22 12.65 0 0 0
19/03/2024
12.36
 4,020 12.17 12.46 12.17 0 0 0
18/03/2024
12.27
 4,500 12.55 12.94 12.27 0 0 0
15/03/2024
13.42
 9,010 12.07 13.42 12.07 0 0 0
14/03/2024
12.07
 904 12.07 12.07 12.07 0 0 0
13/03/2024
12.07
 8,800 12.07 12.07 12.07 0 0 0
12/03/2024
12.07
 6,333 12.46 12.46 11.79 0 0 0
11/03/2024
12.27
 15,409 12.36 12.36 12.27 0 0 0
08/03/2024
12.36
 2,110 12.27 12.36 12.27 0 0 0
07/03/2024
12.27
 1,875 12.27 12.27 12.27 0 0 0
06/03/2024
12.36
 2,535 12.27 12.36 12.17 0 0 0
05/03/2024
12.36
 1,100 12.36 12.36 12.36 0 0 0
04/03/2024
12.36
 4,110 12.46 12.46 12.17 0 0 0
01/03/2024
12.46
 2,900 12.36 12.46 12.36 0 0 0
29/02/2024
12.36
 5,370 12.46 12.46 12.36 0 0 0
28/02/2024
12.46
 6,001 12.46 12.46 12.27 0 0 0
27/02/2024
12.46
 2,101 12.94 12.94 12.46 0 0 0
26/02/2024
12.46
 2,706 12.55 12.55 12.46 0 0 0
23/02/2024
12.55
 6,310 12.75 12.75 12.46 0 0 0
22/02/2024
12.94
 6 13.03 13.03 13.03 0 0 0
21/02/2024
12.94
 1,207 12.46 13.70 12.46 0 0 0
20/02/2024
13.80
 25,306 12.46 13.90 12.36 0 0 0
19/02/2024
12.46
 6,000 12.55 12.65 12.36 0 0 0
16/02/2024
12.46
 1,600 12.75 12.75 12.46 0 0 0
15/02/2024
12.55
 4,826 12.55 12.65 12.36 0 0 0
07/02/2024
12.55
 5,000 12.27 12.55 12.27 0 0 0
06/02/2024
12.46
 8,501 12.46 12.75 12.36 0 0 0
05/02/2024
12.46
 4,700 12.84 12.94 12.36 0 0 0
02/02/2024
12.65
 6,801 12.36 12.65 12.36 0 0 0
01/02/2024
12.65
 811 12.65 12.65 12.65 500 4 0.0
31/01/2024
12.55
 401 13.03 13.03 12.55 0 0 0
30/01/2024
12.55
 2,401 13.13 13.13 12.55 0 0 0
29/01/2024
13.13
 4,900 12.55 13.13 12.36 0 0 0
26/01/2024
12.55
 22,301 12.84 13.13 12.46 0 0 0
25/01/2024
12.84
 3,401 13.03 13.13 12.55 0 0 0
24/01/2024
13.03
 1,983 12.46 13.22 12.36 0 0 0
23/01/2024
12.94
 507 13.13 13.32 12.75 0 0 0
22/01/2024
12.94
 5,801 12.94 12.94 12.46 0 0 0
19/01/2024
12.84
 12,403 12.65 12.94 12.27 0 0 0
18/01/2024
13.70
 16,322 13.42 13.70 12.65 0 0 0
17/01/2024
13.42
 0 13.42 13.42 13.42 0 0 0
16/01/2024
13.42
 200 13.42 13.42 13.42 0 0 0
15/01/2024
12.94
 3,605 13.22 13.70 12.65 0 100 -0.0
12/01/2024
13.22
 553 13.70 13.70 13.22 0 0 0
11/01/2024
13.70
 1,305 12.65 13.70 12.65 100 0 0.0
10/01/2024
13.80
 4,214 13.90 13.90 13.70 0 0 0
09/01/2024
13.42
 2,413 13.22 13.42 13.22 0 0 0
08/01/2024
13.42
 904 13.42 13.42 13.42 4 0 0.0
05/01/2024
13.80
 19,502 13.03 13.90 13.03 0 0 0
04/01/2024
13.42
 21,331 12.46 13.42 12.27 0 0 0
03/01/2024
12.65
 4,215 12.75 12.75 12.36 0 0 0
02/01/2024
12.75
 2,015 12.75 12.75 12.75 0 0 0
29/12/2023
12.75
 7,200 12.75 12.75 12.27 0 0 0
28/12/2023
12.75
 4,100 12.75 12.75 12.46 0 0 0
27/12/2023
12.75
 5,200 12.84 12.84 12.36 500 0 0.0
26/12/2023
12.84
 3,800 12.75 12.84 12.46 0 0 0
25/12/2023
12.75
 5,900 12.84 12.84 12.46 0 0 0
22/12/2023
12.84
 6,200 12.75 12.84 12.27 0 0 0
21/12/2023
12.75
 5,700 12.75 12.75 12.46 0 0 0
20/12/2023
12.75
 3,000 12.84 12.84 12.27 0 0 0
19/12/2023
12.84
 3,000 12.55 12.94 12.55 0 0 0
18/12/2023
12.55
 200 13.13 13.13 12.55 0 0 0
15/12/2023
13.13
 1,300 13.13 13.13 12.46 0 0 0
14/12/2023
13.13
 18,400 13.13 13.13 11.98 0 0 0
13/12/2023
13.13
 4,400 13.03 13.13 12.36 0 0 0
12/12/2023
13.03
 10,000 12.94 13.22 12.55 0 0 0
11/12/2023
12.94
 1,800 13.13 13.32 12.46 0 0 0
08/12/2023
13.13
 1,900 13.32 13.32 12.46 0 0 0
07/12/2023
13.32
 13,400 13.32 13.32 12.27 0 0 0
06/12/2023
13.32
 1,300 13.32 13.42 13.32 0 0 0
05/12/2023
13.32
 9,700 13.42 13.51 13.32 0 0 0
04/12/2023
13.42
 47,500 13.42 13.42 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |