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)
30/05/2024
11.79
 3,700 11.79 11.79 11.50 0 0 0
29/05/2024
11.88
 27,010 11.69 11.98 11.40 100 0 0.0
28/05/2024
11.60
 13,400 11.69 11.69 11.50 0 0 0
27/05/2024
11.40
 9,306 11.79 11.88 11.40 0 0 0
24/05/2024
11.50
 21,600 11.50 11.79 11.40 200 0 0.0
23/05/2024
11.50
 8,800 11.98 12.07 11.31 0 0 0
22/05/2024
11.60
 9,303 12.07 12.27 11.60 0 0 0
21/05/2024
11.98
 29,303 11.60 11.98 11.40 0 0 0
20/05/2024
11.60
 10,700 11.50 11.79 11.40 0 0 0
17/05/2024
9.49
 2,800 9.58 9.58 9.49 0 0 0
16/05/2024
11.50
 2,700 11.79 11.79 11.40 0 0 0
15/05/2024
11.50
 37,847 11.50 11.50 11.31 0 0 0
14/05/2024
11.50
 15,202 11.88 11.88 11.21 0 0 0
13/05/2024
11.31
 56,064 12.36 12.36 11.31 0 0 0
10/05/2024
12.27
 15,200 11.60 12.27 11.40 0 0 0
09/05/2024
11.69
 4,900 12.46 12.46 11.31 0 0 0
08/05/2024
11.31
 8,901 12.46 12.46 11.31 0 0 0
07/05/2024
11.60
 11,910 11.60 11.60 11.50 0 0 0
06/05/2024
11.60
 1,701 11.50 11.60 11.50 0 0 0
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
01/05/2024
13.80
 19,502 13.03 13.90 13.03 0 0 0
30/04/2024
9.49
 2,800 9.58 9.58 9.49 0 0 0
29/04/2024
9.49
 2,800 9.58 9.58 9.49 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
18/04/2024
9.49
 2,800 9.58 9.58 9.49 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
14/02/2024
9.49
 2,800 9.58 9.58 9.49 0 0 0
13/02/2024
9.49
 2,800 9.58 9.58 9.49 0 0 0
12/02/2024
10.25
 15,989 10.06 10.73 9.87 0 0 0
09/02/2024
11.50
 20,869 11.50 11.60 11.40 0 0 0
08/02/2024
12.27
 33,396 12.27 12.36 11.60 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

Chính sách bảo mật | Điều khoản sử dụng |