CTCP Truyền thông VMG (abc)

10.20
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
(2026-07-01) 		0.10 0.97% 217,800 0 0
9.90
10.40
10.20
2 tháng
(2026-06-01) 		-0.20 -1.89% 367,700 0 0
9.90
10.60
10.20
3 tháng
(2026-05-04) 		-0.60 -5.45% 652,700 0 0
9.90
11
10.20
6 tháng
(2026-02-02) 		-0.50 -4.59% 2,408,300 0 0
9.70
11.90
10.20
12 tháng
(2025-08-05) 		-0.30 -2.80% 14,057,100 -300 -0.0
9.70
15.40
10.20
24 tháng
(2024-08-12) 		-1.10 -9.57% 29,922,996 -5,200 -0.1
9
16.20
10.20
36 tháng
(2023-08-16) 		-3.56 -25.52% 41,304,606 -2,460 -0.0
9
20.70
10.20
60 tháng
(2021-08-26) 		-0.95 -8.34% 65,158,927 -9,769,762 -88.9
3.93
20.70
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |