CTCP Truyền thông VMG (abc)

10.30
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
(2026-05-18) 		-0.20 -1.90% 271,900 0 0
10.10
10.60
10.30
2 tháng
(2026-04-20) 		-1.10 -9.65% 512,900 0 0
10.10
11.40
10.30
3 tháng
(2026-03-19) 		0.20 1.98% 1,415,900 0 0
9.70
11.90
10.30
6 tháng
(2025-12-19) 		-1.70 -14.17% 4,693,100 0 0
9.70
12.10
10.30
12 tháng
(2025-06-23) 		0.10 0.98% 15,883,000 -600 -0.0
9.70
15.40
10.30
24 tháng
(2024-06-27) 		-6.85 -39.96% 33,192,994 100 0.0
9
17.15
10.30
36 tháng
(2023-07-03) 		-4.80 -31.78% 42,490,855 940 0.0
9
20.70
10.30
60 tháng
(2021-07-13) 		0.52 5.37% 65,531,652 -9,765,162 -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)
16/08/2023
13.96
 4,100 13.53 13.96 13.96 0 500 -0.0
15/08/2023
13.53
 1,000 13.79 13.79 13.53 0 300 -0.0
14/08/2023
13.79
 6,900 13.96 13.96 13.35 0 0 0
11/08/2023
13.96
 4,300 14.05 14.05 13.53 0 0 0
10/08/2023
14.05
 300 13.88 14.05 14.05 0 200 -0.0
09/08/2023
13.88
 12,800 13.96 13.96 13.53 0 0 0
08/08/2023
13.96
 6,000 13.88 13.96 13.53 0 0 0
07/08/2023
13.88
 64,900 13.79 13.88 13.27 0 100 -0.0
04/08/2023
13.79
 22,500 13.88 13.88 13.09 0 0 0
03/08/2023
13.88
 21,200 14.14 14.14 13.09 0 0 0
02/08/2023
14.14
 1,700 14.05 14.23 14.14 0 0 0
01/08/2023
14.05
 6,200 13.96 14.49 13.96 0 0 0
31/07/2023
13.96
 4,300 14.23 14.23 13.96 0 0 0
28/07/2023
14.23
 7,800 14.23 14.23 13.96 0 0 0
27/07/2023
14.23
 9,000 14.23 14.31 14.14 0 0 0
26/07/2023
14.23
 12,600 14.58 14.58 14.23 0 0 0
25/07/2023
14.58
 4,800 14.75 14.75 14.31 0 0 0
24/07/2023
14.75
 604,300 14.84 14.84 14.23 0 0 0
21/07/2023
14.84
 5,000 14.92 14.92 14.66 0 0 0
20/07/2023
14.92
 11,300 14.31 15.01 14.23 0 0 0
19/07/2023
14.31
 4,200 14.58 14.58 14.14 0 0 0
18/07/2023
14.58
 3,800 14.23 14.75 14.40 0 0 0
17/07/2023
14.23
 8,800 14.23 14.31 14.23 0 0 0
14/07/2023
14.23
 9,400 14.40 14.58 14.23 0 0 0
13/07/2023
14.40
 6,400 14.66 14.66 14.23 0 0 0
12/07/2023
14.66
 4,800 14.49 14.75 14.23 300 0 0.0
11/07/2023
14.49
 12,800 14.49 14.49 14.14 200 0 0.0
10/07/2023
14.49
 12,600 14.66 14.66 14.23 1,000 0 0.0
07/07/2023
14.66
 11,200 14.58 14.84 14.23 0 0 0
06/07/2023
14.58
 29,700 14.84 14.92 14.31 0 0 0
05/07/2023
14.84
 31,000 15.27 15.36 14.84 0 0 0
04/07/2023
15.27
 509,501 15.10 15.36 15.27 2,500 0 0.0
03/07/2023
15.10
 15,648 15.27 15.88 15.10 0 0 0
30/06/2023
15.27
 521,700 14.75 15.27 14.49 0 500 -0.0
29/06/2023
14.75
 21,400 15.62 15.88 14.75 1,000 0 0.0
28/06/2023
15.62
 288,132 14.49 15.97 14.75 300 2,100 -0.0
27/06/2023
14.49
 1,200 14.40 14.49 14.40 0 0 0
26/06/2023
14.40
 22,100 14.40 14.40 14.23 0 0 0
23/06/2023
14.40
 419,313 14.23 14.40 14.23 0 0 0
22/06/2023
14.23
 7,803 14.31 14.75 14.05 0 0 0
21/06/2023
14.31
 10,410 14.31 14.40 14.05 2,200 0 0.0
20/06/2023
14.31
 7,600 14.23 14.40 14.23 1,000 0 0.0
19/06/2023
14.23
 18,116 14.75 14.75 14.23 0 200 -0.0
16/06/2023
14.75
 58,200 14.75 14.75 14.58 100 2,000 -0.0
15/06/2023
14.75
 11,400 15.10 15.27 14.75 400 0 0.0
14/06/2023
15.10
 84,300 14.75 15.45 15.01 300 0 0.0
13/06/2023
14.75
 13,910 14.92 15.36 14.75 0 0 0
12/06/2023
14.92
 246,200 15.10 15.27 14.66 0 0 0
09/06/2023
15.10
 38,684 15.62 15.62 15.10 400 0 0.0
08/06/2023
15.62
 344,200 15.71 15.71 15.45 300 500 -0.0
07/06/2023
15.71
 39,604 15.62 15.88 15.62 0 0 0
06/06/2023
15.62
 4,100 15.62 15.80 15.62 100 0 0.0
05/06/2023
15.62
 7,100 15.88 15.97 15.62 0 0 0
02/06/2023
15.88
 14,510 15.97 15.97 15.88 0 0 0
01/06/2023
15.97
 34,500 15.88 16.50 15.88 0 0 0
31/05/2023
15.88
 833,600 15.97 15.97 15.88 0 0 0
30/05/2023
15.97
 28,900 16.06 16.06 15.88 100 0 0.0
29/05/2023
16.06
 2,500 16.23 17.89 16.06 300 0 0.0
26/05/2023
16.23
 8,200 16.58 16.58 15.88 100 0 0.0
25/05/2023
16.58
 1,052,187 16.06 16.58 16.06 0 0 0
24/05/2023
16.06
 6,700 16.23 16.23 16.06 0 0 0
23/05/2023
16.23
 5,500 16.32 16.32 16.06 0 0 0
22/05/2023
16.32
 7,513 16.50 16.50 16.06 0 0 0
19/05/2023
16.50
 1,052,600 16.06 16.50 15.88 0 0 0
18/05/2023
16.06
 5,905 15.97 16.15 15.97 0 0 0
17/05/2023
15.97
 19,405 15.97 16.15 15.36 100 0 0.0
16/05/2023
15.97
 6,541 15.88 16.15 15.80 100 2,700 -0.0
15/05/2023
15.88
 21,404 16.23 16.23 15.88 0 0 0
12/05/2023
16.23
 46,900 15.97 16.23 15.97 0 0 0
11/05/2023
15.97
 67,409 15.27 16.32 15.80 0 0 0
10/05/2023
15.27
 32,705 16.58 16.58 15.27 0 0 0
09/05/2023
16.58
 58,772 15.54 16.58 15.27 0 0 0
08/05/2023
15.54
 12,809 15.54 15.54 15.36 0 4,000 -0.1
05/05/2023
15.54
 111,312 15.45 15.62 15.01 0 0 0
04/05/2023
15.45
 28,201 16.41 16.41 15.27 0 0 0
28/04/2023
16.41
 25,900 16.41 16.76 16.32 0 0 0
27/04/2023
16.41
 8,800 16.23 16.58 16.15 0 0 0
26/04/2023
16.23
 25,200 16.50 16.58 16.15 0 0 0
25/04/2023
16.50
 361,890 16.50 16.76 15.88 0 0 0
24/04/2023
16.50
 19,727 16.32 16.58 16.32 0 0 0
21/04/2023
16.32
 247,620 16.50 16.76 16.32 100 0 0.0
20/04/2023
16.50
 55,901 16.23 16.58 15.71 0 0 0
19/04/2023
16.23
 13,818 16.58 16.58 15.97 0 0 0
18/04/2023
16.58
 89,808 15.62 16.76 15.62 0 0 0
17/04/2023
15.62
 59,655 16.15 16.41 15.62 0 0 0
14/04/2023
16.15
 52,515 16.67 17.46 16.15 100 0 0.0
13/04/2023
16.67
 613,734 16.76 17.46 16.32 200 0 0.0
12/04/2023
16.76
 382,781 15.88 18.24 16.50 0 8,300 -0.2
11/04/2023
15.88
 54,135 13.88 15.88 15.88 0 0 0
10/04/2023
13.88
 40,818 12.13 13.88 13.88 0 0 0
07/04/2023
12.13
 1,173,313 10.56 12.13 11.78 0 2,000 -0.0
06/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
05/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
04/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
03/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
31/03/2023
10.56
 430,556 10.56 11.26 10.12 0 0 0
30/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
29/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
28/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
27/03/2023
10.56
 0 10.30 10.56 10.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |