CTCP Truyền thông VMG (abc)

11
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
(2025-12-30) 		-0.10 -0.90% 1,612,600 0 0
10.80
12.10
11
2 tháng
(2025-12-01) 		-2.90 -20.86% 4,491,100 0 0
10.80
15
11
3 tháng
(2025-10-31) 		0.20 1.85% 7,814,900 0 0
10.80
15.40
11
6 tháng
(2025-08-04) 		0.30 2.80% 11,560,300 -300 -0.0
10
15.40
11
12 tháng
(2025-02-03) 		-1.40 -11.29% 19,352,482 -600 -0.0
9
15.40
11
24 tháng
(2024-02-15) 		-1.55 -12.38% 36,191,416 11,240 0.2
9
20.70
11
36 tháng
(2023-02-14) 		2.80 34.08% 53,240,320 -8,560 -0.2
8.20
20.70
11
60 tháng
(2021-02-24) 		-3.84 -25.86% 66,351,239 -9,753,162 -88.7
3.93
20.70
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
13.42
 300 13.42 13.42 12.94 0 0 0
30/11/2023
13.42
 7,800 13.22 13.42 12.55 0 0 0
29/11/2023
13.22
 100 13.22 13.22 13.22 0 0 0
28/11/2023
13.22
 200 13.32 13.32 13.22 0 0 0
27/11/2023
13.32
 1,700 13.80 13.80 12.17 0 0 0
24/11/2023
13.80
 22,400 13.22 13.80 13.13 0 0 0
23/11/2023
13.22
 900 13.22 13.32 12.65 0 0 0
21/11/2023
13.22
 200 13.42 13.42 13.13 0 0 0
17/11/2023
13.42
 518,800 12.94 13.42 12.36 0 0 0
16/11/2023
12.94
 1,800 13.42 13.42 12.94 0 0 0
15/11/2023
13.42
 100 13.32 13.42 13.42 0 0 0
14/11/2023
13.32
 1,200 13.42 13.42 12.75 100 0 0.0
13/11/2023
13.42
 1,800 13.32 13.42 13.42 0 0 0
10/11/2023
13.32
 326,200 13.90 13.90 13.32 0 0 0
09/11/2023
13.90
 42,400 12.65 13.90 12.27 0 0 0
08/11/2023
12.65
 2,500 12.65 12.65 12.07 0 0 0
07/11/2023
12.65
 23,200 12.94 12.94 11.79 0 0 0
06/11/2023
12.94
 151,100 12.94 13.32 12.17 0 0 0
03/11/2023
12.94
 9,000 12.94 12.94 11.69 100 0 0.0
02/11/2023
12.94
 1,000 13.03 13.03 12.94 0 0 0
01/11/2023
13.03
 5,500 13.13 13.32 11.79 400 0 0.0
31/10/2023
13.13
 8,600 13.42 13.42 12.07 0 0 0
30/10/2023
13.42
 3,700 13.42 13.42 12.46 0 0 0
27/10/2023
13.42
 1,600 13.03 13.61 12.75 0 0 0
26/10/2023
13.03
 1,800 13.22 13.90 13.03 300 0 0.0
25/10/2023
13.22
 200 13.42 13.42 13.22 100 0 0.0
24/10/2023
13.42
 8,200 13.42 13.90 12.75 0 0 0
23/10/2023
13.42
 2,300 13.42 13.90 13.42 0 0 0
20/10/2023
13.42
 303,200 13.42 13.42 13.32 0 0 0
19/10/2023
13.42
 3,100 13.42 13.42 12.94 500 0 0.0
18/10/2023
13.42
 1,100 13.42 13.90 11.50 0 0 0
16/10/2023
13.42
 4,200 13.32 13.90 13.42 0 0 0
13/10/2023
13.32
 89,300 13.80 13.80 13.22 0 0 0
12/10/2023
13.80
 1,000 13.90 13.90 13.13 600 0 0.0
11/10/2023
13.90
 1,200 13.90 14.28 13.90 0 0 0
10/10/2023
13.90
 23,100 13.42 13.90 12.94 0 0 0
09/10/2023
13.42
 1,400 13.42 13.61 13.03 0 0 0
06/10/2023
13.42
 21,500 13.42 13.42 12.84 0 0 0
05/10/2023
13.42
 304,300 13.42 13.61 13.32 0 0 0
04/10/2023
13.42
 200 13.42 13.80 13.42 0 0 0
03/10/2023
13.42
 3,100 13.90 14.37 13.32 0 0 0
02/10/2023
13.90
 900 13.90 14.37 13.32 0 0 0
29/09/2023
13.90
 10,000 13.80 13.90 12.84 0 0 0
28/09/2023
13.80
 6,600 13.90 15.72 13.32 0 0 0
27/09/2023
13.90
 11,200 13.51 13.90 12.65 0 0 0
25/09/2023
13.51
 400 13.80 14.09 13.51 0 0 0
22/09/2023
13.80
 11,800 13.99 13.99 13.13 0 0 0
21/09/2023
13.99
 4,300 14.09 14.09 13.32 0 0 0
20/09/2023
14.09
 14,900 14.28 14.28 13.13 0 0 0
19/09/2023
14.28
 5,200 14.28 14.28 13.03 0 0 0
18/09/2023
14.28
 1,000 14.28 15.24 14.28 0 0 0
15/09/2023
14.28
 4,600 14.28 14.95 12.07 1,200 0 0.0
14/09/2023
14.28
 9,100 14.09 14.28 13.99 0 0 0
13/09/2023
14.09
 7,000 14.09 14.37 14.09 1,400 0 0.0
12/09/2023
14.09
 3,800 14.37 14.37 14.09 0 0 0
11/09/2023
14.37
 8,200 14.28 14.37 13.90 100 0 0.0
08/09/2023
14.28
 8,400 14.37 14.47 14.28 0 0 0
07/09/2023
14.37
 21,100 14.57 14.57 14.37 0 0 0
06/09/2023
14.57
 4,900 14.57 14.66 14.37 0 0 0
05/09/2023
14.57
 31,800 14.76 14.95 14.37 0 4,100 -0.1
31/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
31/08/2023
14.76
 26,100 14.66 15.05 14.57 0 5,900 -0.1
30/08/2023
14.66
 38,600 14.58 14.75 14.40 4,400 6,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |