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
(2026-05-20) 		-0.30 -2.83% 235,800 0 0
10.10
10.60
10.30
2 tháng
(2026-04-20) 		-1.10 -9.65% 523,400 0 0
10.10
11.40
10.30
3 tháng
(2026-03-23) 		0.60 6.19% 1,361,300 0 0
9.70
11.90
10.30
6 tháng
(2025-12-22) 		-0.80 -7.21% 4,624,300 0 0
9.70
12.10
10.30
12 tháng
(2025-06-24) 		0 0% 15,870,900 -600 -0.0
9.70
15.40
10.30
24 tháng
(2024-07-01) 		-5.03 -32.83% 32,750,022 -4,000 -0.0
9
16.20
10.30
36 tháng
(2023-07-05) 		-4.54 -30.58% 41,976,206 -1,560 -0.0
9
20.70
10.30
60 tháng
(2021-07-15) 		0.09 0.87% 65,527,311 -9,765,762 -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)
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
24/03/2023
10.30
 225,400 10.65 10.91 10.30 0 0 0
23/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
22/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
21/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
20/03/2023
10.65
 0 10.56 10.65 10.65 0 0 0
17/03/2023
10.56
 530,563 11.52 11.52 10.47 0 0 0
16/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
15/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
14/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
13/03/2023
11.52
 0 11.70 11.52 11.52 0 0 0
10/03/2023
11.70
 573,406 10.74 12.22 11.35 600 0 0.0
09/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
08/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
07/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
06/03/2023
10.74
 0 12.31 10.74 10.74 0 0 0
03/03/2023
12.31
 2,356,380 10.82 12.39 10.47 5,000 0 0.1
02/03/2023
10.82
 0 10.82 10.82 10.82 0 0 0
01/03/2023
10.82
 0 10.82 10.82 10.82 0 0 0
28/02/2023
10.82
 0 10.82 10.82 10.82 0 0 0
27/02/2023
10.82
 0 10.82 10.82 10.82 0 0 0
24/02/2023
10.82
 59,600 9.43 10.82 10.82 0 0 0
23/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
22/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
21/02/2023
9.43
 0 9.43 9.43 9.43 0 0 0
20/02/2023
9.43
 0 8.20 9.43 8.20 0 0 0
16/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
15/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
14/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
13/02/2023
8.20
 0 8.20 8.20 8.20 0 0 0
10/02/2023
8.20
 3,500 7.16 8.20 8.20 0 0 0
09/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
08/02/2023
7.16
 0 7.16 7.16 7.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |