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)
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
01/01/2024
12.75
 7,200 12.75 12.75 12.27 0 0 0
29/12/2023
12.75
 7,200 12.75 12.75 12.27 0 0 0
28/12/2023
12.75
 4,111 12.75 12.75 12.46 0 0 0
27/12/2023
12.75
 5,206 12.84 12.84 12.36 500 0 0.0
26/12/2023
12.84
 3,808 12.55 12.84 12.46 0 0 0
25/12/2023
12.75
 5,906 12.84 12.84 12.46 0 0 0
22/12/2023
12.84
 6,222 12.84 12.84 12.27 0 0 0
21/12/2023
12.75
 5,701 12.65 12.75 12.46 0 0 0
20/12/2023
12.75
 3,029 12.27 12.84 12.27 0 0 0
19/12/2023
12.84
 3,000 12.94 12.94 12.55 0 0 0
18/12/2023
12.55
 200 12.55 12.55 12.55 0 0 0
15/12/2023
13.13
 1,300 12.46 13.13 12.46 0 0 0
14/12/2023
13.13
 18,414 13.13 13.13 11.98 0 0 0
13/12/2023
9.49
 2,800 9.58 9.58 9.49 0 0 0
12/12/2023
13.03
 10,009 13.22 13.22 12.55 0 0 0
11/12/2023
12.94
 1,804 13.32 13.32 12.46 0 0 0
08/12/2023
13.13
 1,944 13.22 13.22 12.46 0 0 0
07/12/2023
13.32
 13,411 12.75 13.32 12.27 0 0 0
06/12/2023
13.32
 1,304 13.42 13.42 13.32 0 0 0
05/12/2023
13.32
 9,714 13.42 13.51 13.32 0 0 0
04/12/2023
13.42
 47,516 12.46 13.42 11.31 0 0 0
01/12/2023
5.94
 0 5.94 5.94 5.94 0 0 0
30/11/2023
13.42
 7,811 13.22 13.42 12.55 0 0 0
29/11/2023
13.22
 134 13.22 13.22 13.22 0 0 0
28/11/2023
13.22
 206 13.22 13.22 13.22 0 0 0
27/11/2023
13.32
 1,722 13.42 13.42 12.17 0 0 0
24/11/2023
13.80
 22,427 13.42 13.80 13.13 0 0 0
23/11/2023
13.22
 928 12.65 13.32 12.65 0 0 0
22/11/2023
13.22
 10 13.22 13.22 13.22 0 0 0
21/11/2023
13.22
 200 13.13 13.22 13.13 0 0 0
20/11/2023
13.42
 61 13.42 13.42 13.42 0 0 0
17/11/2023
13.42
 518,803 13.13 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
 111 13.42 13.42 13.42 0 0 0
14/11/2023
13.32
 1,209 13.13 13.32 12.75 100 0 0.0
13/11/2023
13.42
 1,822 13.42 13.42 13.42 0 0 0
10/11/2023
13.32
 326,244 13.42 13.90 13.32 0 0 0
09/11/2023
13.90
 42,450 12.46 13.90 12.27 0 0 0
08/11/2023
12.65
 2,503 12.55 12.65 12.07 0 0 0
07/11/2023
15.91
 12,800 15.72 15.91 15.52 200 0 0.0
06/11/2023
12.94
 151,154 13.32 13.32 12.17 0 0 0
03/11/2023
12.94
 9,037 12.27 12.94 11.69 100 0 0.0
02/11/2023
12.94
 1,008 13.03 13.03 12.94 0 0 0
01/11/2023
13.03
 5,500 12.07 13.32 11.79 400 0 0.0
31/10/2023
13.13
 8,655 13.42 13.42 12.07 0 0 0
30/10/2023
13.42
 3,748 13.42 13.42 12.46 0 0 0
27/10/2023
9.49
 2,800 9.58 9.58 9.49 0 0 0
26/10/2023
13.03
 1,821 13.90 13.90 13.03 300 0 0.0
25/10/2023
13.22
 200 13.22 13.22 13.22 100 0 0.0
24/10/2023
13.42
 8,200 13.90 13.90 12.75 0 0 0
23/10/2023
13.42
 2,306 13.90 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 13.32 13.42 12.94 500 0 0.0
18/10/2023
13.42
 1,100 11.50 13.90 11.50 0 0 0
17/10/2023
13.42
 0 13.42 13.42 13.42 0 0 0
16/10/2023
13.42
 4,211 13.90 13.90 13.42 0 0 0
13/10/2023
13.32
 89,320 13.42 13.42 13.22 0 0 0
12/10/2023
13.80
 1,014 13.90 13.90 13.13 600 0 0.0
11/10/2023
13.90
 1,200 14.28 14.28 13.90 0 0 0
10/10/2023
13.90
 23,102 13.61 13.90 12.94 0 0 0
09/10/2023
13.42
 1,400 13.61 13.61 13.03 0 0 0
06/10/2023
13.42
 21,500 12.94 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
 227 13.80 13.80 13.42 0 0 0
03/10/2023
13.42
 3,120 13.90 14.37 13.32 0 0 0
02/10/2023
13.90
 900 14.37 14.37 13.32 0 0 0
29/09/2023
13.90
 10,070 12.94 13.90 12.84 0 0 0
28/09/2023
13.80
 6,600 13.99 15.72 13.32 0 0 0
27/09/2023
13.90
 11,200 13.32 13.90 12.65 0 0 0
26/09/2023
13.90
 0 13.90 13.90 13.90 0 0 0
25/09/2023
13.51
 409 14.09 14.09 13.51 0 0 0
22/09/2023
13.80
 11,800 13.80 13.90 13.13 0 0 0
21/09/2023
13.99
 4,300 13.70 14.09 13.32 0 0 0
20/09/2023
14.09
 14,970 13.13 14.18 13.13 0 0 0
19/09/2023
9.49
 2,800 9.58 9.58 9.49 0 0 0
18/09/2023
14.28
 1,008 14.47 15.24 14.28 0 0 0
15/09/2023
9.49
 2,800 9.58 9.58 9.49 0 0 0
14/09/2023
14.28
 9,104 14.28 14.28 13.99 0 0 0
13/09/2023
14.09
 7,002 14.37 14.37 14.09 1,400 0 0.0
12/09/2023
14.09
 3,800 14.28 14.37 14.09 0 0 0
11/09/2023
14.37
 8,200 14.37 14.37 13.90 100 0 0.0
08/09/2023
14.37
 8,408 14.47 14.47 14.28 0 0 0
07/09/2023
14.37
 21,102 14.57 14.57 14.37 0 0 0
06/09/2023
14.57
 4,900 14.37 14.66 14.37 0 0 0
05/09/2023
14.57
 31,965 14.37 14.95 14.37 0 4,100 -0.1
04/09/2023
11.60
 0 11.60 11.60 11.60 0 0 0
01/09/2023
5.94
 0 5.94 5.94 5.94 0 0 0
31/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
31/08/2023
14.76
 26,150 14.57 15.05 14.57 0 5,900 -0.1
30/08/2023
14.66
 38,613 14.58 14.75 14.40 4,400 6,000 -0.0
29/08/2023
14.58
 20,502 14.31 14.75 14.31 900 2,700 -0.0
28/08/2023
14.23
 14,826 13.96 14.66 13.96 0 4,300 -0.1
25/08/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |