CTCP Truyền thông VMG (abc)

10.50
-0.30
(-2.78%)
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
(2026-04-01) 		-0.90 -7.89% 400,300 0 0
10.50
11.60
10.50
2 tháng
(2026-03-02) 		-0.40 -3.67% 1,368,600 0 0
9.70
11.90
10.50
3 tháng
(2026-02-02) 		-0.40 -3.67% 1,771,400 0 0
9.70
11.90
10.50
6 tháng
(2025-11-03) 		-0.50 -4.55% 9,708,000 0 0
9.70
15.40
10.50
12 tháng
(2025-05-06) 		-0.20 -1.87% 17,342,700 -600 -0.0
9.70
15.40
10.50
24 tháng
(2024-05-13) 		-0.81 -7.15% 37,789,317 9,940 0.2
9
20.70
10.50
36 tháng
(2023-05-17) 		-5.47 -34.26% 47,371,947 2,340 0.0
9
20.70
10.50
60 tháng
(2021-05-27) 		-0.50 -4.52% 65,931,033 -9,761,862 -88.8
3.93
20.70
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
06/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
03/02/2023
7.16
 4,857 6.28 7.16 7.16 0 0 0
02/02/2023
6.28
 0 6.28 6.28 6.28 0 0 0
01/02/2023
6.28
 0 6.28 6.28 6.28 0 0 0
31/01/2023
6.28
 0 6.28 6.28 6.28 0 0 0
30/01/2023
6.28
 0 6.28 6.28 6.28 0 0 0
27/01/2023
6.28
 42,309 5.50 6.28 5.50 0 0 0
19/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
18/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
17/01/2023
5.50
 0 5.50 5.50 5.50 0 0 0
16/01/2023
5.50
 0 5.67 5.50 5.67 0 0 0
13/01/2023
5.67
 21,417 5.41 5.67 4.80 0 0 0
12/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
11/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
10/01/2023
5.41
 0 5.41 5.41 5.41 0 0 0
09/01/2023
5.41
 0 5.32 5.41 5.32 0 0 0
06/01/2023
5.32
 5,717 4.71 5.41 5.32 0 0 0
05/01/2023
4.71
 0 4.71 4.71 4.71 0 0 0
04/01/2023
4.71
 0 4.71 4.71 4.71 0 0 0
03/01/2023
4.71
 0 5.41 4.71 5.41 0 0 0
30/12/2022
5.41
 1,100 4.89 5.41 4.36 0 0 0
29/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
28/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
27/12/2022
4.89
 0 4.89 4.89 4.89 0 0 0
26/12/2022
4.89
 0 4.80 4.89 4.80 0 0 0
23/12/2022
4.80
 9,801 4.28 4.89 4.80 0 0 0
22/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
21/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
20/12/2022
4.28
 0 4.28 4.28 4.28 0 0 0
19/12/2022
4.28
 0 4.45 4.28 4.45 0 0 0
16/12/2022
4.45
 8,202 3.93 4.45 3.93 0 0 0
15/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
14/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
13/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
12/12/2022
3.93
 0 3.93 3.93 3.93 0 0 0
09/12/2022
3.93
 2,128 4.01 4.01 3.93 0 0 0
08/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
07/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
06/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
05/12/2022
4.01
 0 4.19 4.01 4.19 0 0 0
02/12/2022
4.19
 19,900 4.01 4.28 3.84 0 0 0
01/12/2022
4.01
 0 4.01 4.01 4.01 0 0 0
30/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
29/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
28/11/2022
4.01
 0 4.19 4.01 4.19 0 0 0
25/11/2022
4.19
 1 4.01 4.19 4.01 0 0 0
24/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
23/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
22/11/2022
4.01
 0 4.01 4.01 4.01 0 0 0
21/11/2022
4.01
 0 4.19 4.01 4.19 0 0 0
18/11/2022
4.19
 300 4.19 4.19 3.67 0 0 0
17/11/2022
4.19
 0 4.19 4.19 4.19 0 0 0
16/11/2022
4.19
 0 4.19 4.19 4.19 0 0 0
15/11/2022
4.19
 0 4.19 4.19 4.19 0 0 0
14/11/2022
4.19
 0 4.45 4.19 4.45 0 0 0
11/11/2022
4.45
 13,815 4.45 4.45 3.84 0 200 -0.0
10/11/2022
4.45
 0 4.45 4.45 4.45 0 0 0
09/11/2022
4.45
 0 4.45 4.45 4.45 0 0 0
08/11/2022
4.45
 0 4.45 4.45 4.45 0 0 0
07/11/2022
4.45
 0 4.45 4.45 4.45 0 0 0
04/11/2022
4.45
 13,500 5.24 5.24 4.45 0 0 0
03/11/2022
5.24
 0 5.24 5.24 5.24 0 0 0
02/11/2022
5.24
 0 5.24 5.24 5.24 0 0 0
01/11/2022
5.24
 0 5.24 5.24 5.24 0 0 0
31/10/2022
5.24
 0 5.24 5.24 5.24 0 0 0
28/10/2022
5.24
 2,500 6.02 6.02 5.24 0 0 0
27/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
26/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
25/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
24/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
21/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
20/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
19/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
18/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
17/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
14/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
13/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
12/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
11/10/2022
6.02
 0 6.02 6.02 6.02 0 0 0
10/10/2022
6.02
 0 5.93 6.02 5.93 0 0 0
07/10/2022
5.93
 7,301 6.89 6.98 5.93 0 0 0
06/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
05/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
04/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
03/10/2022
6.89
 0 6.89 6.89 6.89 0 0 0
30/09/2022
6.89
 200 6.46 6.89 6.89 0 0 0
29/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
28/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
27/09/2022
6.46
 0 6.46 6.46 6.46 0 0 0
26/09/2022
6.46
 0 6.89 6.46 6.89 0 0 0
23/09/2022
6.89
 13,201 7.07 7.07 6.28 0 0 0
22/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
21/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
20/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
19/09/2022
7.07
 0 7.42 7.07 7.42 0 0 0
16/09/2022
7.42
 27,810 8.29 8.29 7.07 0 0 0
15/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
14/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
13/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |