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)
24/08/2023
13.79
 26,031 14.23 14.40 13.79 0 0 0
23/08/2023
14.31
 15,400 13.44 14.40 13.44 0 1,000 -0.0
22/08/2023
13.62
 9,103 13.35 13.62 13.09 0 0 0
21/08/2023
13.44
 1,305 15.10 15.10 13.44 0 300 -0.0
18/08/2023
13.62
 3,200 13.27 13.62 12.74 0 0 0
17/08/2023
13.44
 6,500 13.96 13.96 13.44 0 0 0
16/08/2023
13.96
 4,149 13.96 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
 6,920 13.35 13.79 13.35 0 0 0
11/08/2023
13.96
 4,300 13.53 14.05 13.53 0 0 0
10/08/2023
14.05
 300 14.05 14.05 14.05 0 200 -0.0
09/08/2023
13.88
 12,801 13.88 13.96 13.53 0 0 0
08/08/2023
13.96
 6,012 13.96 13.96 13.53 0 0 0
07/08/2023
13.88
 64,933 13.27 13.88 13.27 0 100 -0.0
04/08/2023
13.79
 22,520 13.18 13.79 13.09 0 0 0
03/08/2023
13.88
 21,210 13.70 14.14 13.09 0 0 0
02/08/2023
7.16
 0 7.16 7.16 7.16 0 0 0
01/08/2023
5.32
 5,717 5.41 5.41 5.32 0 0 0
31/07/2023
13.96
 4,328 14.14 14.14 13.96 0 0 0
28/07/2023
14.23
 7,800 14.23 14.23 13.96 0 0 0
27/07/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
26/07/2023
14.23
 12,632 14.49 14.49 14.23 0 0 0
25/07/2023
14.58
 4,813 14.75 14.75 14.31 0 0 0
24/07/2023
14.75
 604,302 14.75 14.84 14.23 0 0 0
21/07/2023
14.84
 5,013 14.66 14.84 14.66 0 0 0
20/07/2023
14.92
 11,328 14.23 15.01 14.23 0 0 0
19/07/2023
14.31
 4,202 14.58 14.58 14.14 0 0 0
18/07/2023
14.58
 3,823 14.40 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
 9,403 14.23 14.58 14.23 0 0 0
13/07/2023
14.40
 6,410 14.31 14.40 14.23 0 0 0
12/07/2023
14.66
 4,861 14.23 14.75 14.23 300 0 0.0
11/07/2023
14.49
 12,800 14.31 14.49 14.14 200 0 0.0
10/07/2023
12.22
 21,500 11.78 12.22 11.70 0 0 0
07/07/2023
14.66
 11,200 14.84 14.84 14.23 0 0 0
06/07/2023
14.58
 29,720 14.92 14.92 14.31 0 0 0
05/07/2023
14.84
 31,300 15.36 15.36 14.84 0 0 0
04/07/2023
15.27
 509,501 15.27 15.36 15.27 2,500 0 0.0
03/07/2023
15.10
 15,648 15.88 15.88 15.10 0 0 0
30/06/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
29/06/2023
14.75
 21,400 15.71 15.88 14.75 1,000 0 0.0
28/06/2023
15.62
 288,132 14.84 15.97 14.75 300 2,100 -0.0
27/06/2023
14.49
 7,100 14.40 14.49 14.40 0 0 0
26/06/2023
14.40
 22,400 14.40 14.40 14.23 0 0 0
23/06/2023
14.40
 219,313 14.40 14.40 14.23 0 0 0
22/06/2023
14.23
 7,803 14.05 14.75 12.22 0 0 0
21/06/2023
14.31
 10,410 14.40 14.40 14.05 2,200 0 0.0
20/06/2023
8.64
 2,800 8.73 8.73 8.64 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 15.27 15.27 14.75 400 0 0.0
14/06/2023
15.10
 84,300 15.01 15.45 15.01 300 0 0.0
13/06/2023
8.64
 2,800 8.73 8.73 8.64 0 0 0
12/06/2023
14.92
 246,200 15.01 15.27 14.66 0 0 0
09/06/2023
15.10
 38,684 15.54 15.54 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 15.71 15.88 15.62 0 0 0
06/06/2023
15.62
 4,100 15.80 15.80 13.53 100 0 0.0
05/06/2023
15.62
 7,100 15.97 15.97 15.62 0 0 0
02/06/2023
15.88
 14,510 15.88 15.97 13.79 0 0 0
01/06/2023
15.97
 34,500 15.88 16.50 15.88 0 0 0
31/05/2023
15.88
 33,600 15.97 15.97 13.70 0 0 0
30/05/2023
15.97
 28,900 15.97 16.06 15.88 100 0 0.0
29/05/2023
15.97
 35,835 17.89 17.89 15.88 300 0 0.0
26/05/2023
16.23
 8,200 16.41 16.41 15.88 100 0 0.0
25/05/2023
16.58
 10,187 16.06 16.58 13.79 0 0 0
24/05/2023
16.15
 9,900 16.23 16.23 16.06 0 0 0
23/05/2023
16.23
 8,400 16.06 16.23 16.06 0 0 0
22/05/2023
16.32
 7,513 16.15 16.32 16.06 0 0 0
19/05/2023
16.50
 52,600 16.06 16.50 13.79 0 0 0
18/05/2023
16.06
 5,905 16.06 16.15 13.79 0 0 0
17/05/2023
15.97
 20,405 15.80 16.15 15.36 100 0 0.0
16/05/2023
15.97
 6,541 16.15 16.15 15.80 100 2,700 -0.0
15/05/2023
15.88
 21,404 16.15 16.15 15.88 0 0 0
12/05/2023
16.23
 46,900 16.15 16.23 15.97 0 0 0
11/05/2023
15.97
 67,409 16.23 16.32 15.80 0 0 0
10/05/2023
15.27
 32,705 16.15 16.15 15.27 0 0 0
09/05/2023
16.58
 58,772 15.27 16.58 15.27 0 0 0
08/05/2023
15.54
 13,309 15.54 15.54 15.36 0 4,000 -0.1
05/05/2023
15.54
 111,312 15.62 15.62 15.01 0 0 0
04/05/2023
15.45
 28,201 16.41 16.41 13.96 0 0 0
03/05/2023
12.31
 2,356,380 10.82 12.39 10.47 5,000 0 0.1
02/05/2023
7.16
 4,857 7.16 7.16 7.16 0 0 0
01/05/2023
4.71
 0 4.71 4.71 4.71 0 0 0
28/04/2023
16.41
 25,900 16.67 16.76 16.32 0 0 0
27/04/2023
16.41
 8,800 16.50 16.58 16.15 0 0 0
26/04/2023
16.23
 25,200 16.58 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 16.50 16.58 16.32 0 0 0
21/04/2023
16.32
 247,620 16.76 16.76 16.32 100 0 0.0
20/04/2023
16.76
 58,101 15.71 16.76 15.71 0 0 0
19/04/2023
15.97
 13,818 16.50 16.58 15.97 0 0 0
18/04/2023
16.58
 89,808 16.41 16.76 15.62 0 0 0
17/04/2023
15.62
 59,655 16.06 16.41 15.62 0 0 0
14/04/2023
16.15
 57,515 17.46 17.46 16.15 100 0 0.0
13/04/2023
16.67
 613,734 17.02 17.46 16.32 200 0 0.0
12/04/2023
16.84
 385,181 18.24 18.24 16.50 0 8,300 -0.2
11/04/2023
11.78
 9,037 11.17 11.78 10.65 100 0 0.0
10/04/2023
12.22
 227 12.57 12.57 12.22 0 0 0
07/04/2023
15.27
 509,501 15.27 15.36 15.27 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |