CTCP Truyền thông VMG (abc)

12.10
0.30
(2.54%)
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
(2024-04-19) 		-0.40 -3.23% 209,700 200 0.0
11.80
12.80
12
2 tháng
(2024-03-19) 		-0.90 -6.98% 334,800 1,500 0.0
11.80
13.20
12
3 tháng
(2024-02-19) 		-1 -7.69% 449,100 1,500 0.0
11.80
14.40
12
6 tháng
(2023-11-21) 		-1.80 -13.04% 799,300 2,500 0.0
11.80
14.40
12
12 tháng
(2023-05-24) 		-4.76 -28.39% 8,625,618 -7,500 -0.1
11.80
17.30
12
24 tháng
(2022-05-30) 		4.44 58.75% 18,041,057 -5,018,598 -47.9
4.10
17.49
12
36 tháng
(2021-06-03) 		-0.20 -1.67% 28,166,390 -9,772,202 -89.0
4.10
17.49
12
60 tháng
(2019-06-14) 		4.28 55.39% 41,551,816 -9,896,062 -89.6
4.10
18.76
12
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12
0
 23,300 12 12 11.70 200 0 0.0
#2 16/05/2024
12
0
 2,700 12.30 12.30 11.90 0 0 0
#3 15/05/2024
12
0
 37,800 12 12 11.80 0 0 0
#4 14/05/2024
12
0.20
 15,200 12.40 12.40 11.70 0 0 0
#5 13/05/2024
11.80
-1
 56,000 12.90 12.90 11.80 0 0 0
#6 10/05/2024
12.80
0.60
 15,200 12.10 12.80 11.90 0 0 0
#7 09/05/2024
12.20
0.40
 4,900 13 13 11.80 0 0 0
#8 08/05/2024
11.80
-0.30
 8,900 13 13 11.80 0 0 0
#9 07/05/2024
12.10
0
 11,900 12.10 12.10 12 0 0 0
#10 06/05/2024
12.10
0.10
 1,700 12 12.10 12 0 0 0
#11 03/05/2024
12
-0.30
 17,800 12 12 12 0 0 0
#12 02/05/2024
12.30
-0.10
 1,000 12.30 12.30 11.30 0 0 0
#13 26/04/2024
12.40
0.10
 500 12.40 12.40 12.40 0 0 0
#14 25/04/2024
12.30
0.10
 600 12.40 12.40 12.30 0 0 0
#15 24/04/2024
12.20
-0.10
 6,800 12.30 12.30 12.10 0 0 0
#16 23/04/2024
12.30
0
 800 12.40 12.40 12.30 0 0 0
#17 22/04/2024
12.30
-0.10
 3,200 12.40 12.40 12 0 0 0
#18 19/04/2024
12.40
0
 1,400 12.30 12.50 12.20 0 0 0
#19 17/04/2024
12.40
0
 3,400 12.80 12.80 12.30 0 0 0
#20 16/04/2024
12.40
-0.20
 13,300 11.30 12.40 11.30 0 0 0
#21 15/04/2024
12.60
-0.30
 3,500 12.90 12.90 12.50 0 0 0
#22 12/04/2024
12.90
0.10
 20,000 12.80 13 12.60 0 0 0
#23 11/04/2024
12.80
0.10
 4,100 12.60 12.80 11.80 200 0 0.0
#24 10/04/2024
12.70
-0.10
 1,700 12.90 12.90 12.70 0 0 0
#25 09/04/2024
12.80
-0.20
 4,500 12.80 12.80 12.50 0 0 0
#26 08/04/2024
13
0.20
 2,200 12.80 13 12.50 0 0 0
#27 05/04/2024
12.80
0
 4,800 12.90 12.90 12.80 0 0 0
#28 04/04/2024
12.80
-0.20
 5,700 13 13 12.70 100 0 0.0
#29 03/04/2024
13
0.10
 4,300 13.20 13.20 12.90 0 0 0
#30 02/04/2024
12.90
-0.10
 1,200 13 13 12.90 0 0 0
#31 01/04/2024
13
0
 5,700 13 13 13 0 0 0
#32 29/03/2024
13
-0.20
 3,700 13.50 13.50 13 0 0 0
#33 28/03/2024
13.20
0.20
 13,400 13.10 13.80 13 0 0 0
#34 27/03/2024
13
-0.20
 1,300 13.20 13.20 12.80 1,000 0 0.0
#35 26/03/2024
13.20
0.20
 4,600 14 14 13.20 0 0 0
#36 25/03/2024
13
0
 6,500 13 13 12.50 0 0 0
#37 22/03/2024
13
-0.10
 8,000 13.10 13.10 13 0 0 0
#38 21/03/2024
13.10
-0.10
 5,800 13.20 13.30 13.10 0 0 0
#39 20/03/2024
13.20
0.30
 3,400 12.90 13.80 13.20 0 0 0
#40 19/03/2024
12.90
0.10
 4,000 12.80 13 12.70 0 0 0
#41 18/03/2024
12.80
-1.20
 4,500 14 14 12.80 0 0 0
#42 15/03/2024
14
1.40
 9,000 12.60 14 12.60 0 0 0
#43 14/03/2024
12.60
0
 900 12.60 12.60 12.60 0 0 0
#44 13/03/2024
12.60
0
 8,800 12.60 12.60 12.60 0 0 0
#45 12/03/2024
12.60
-0.20
 6,300 12.80 13 12.30 0 0 0
#46 11/03/2024
12.80
-0.10
 15,400 12.90 12.90 12.80 0 0 0
#47 08/03/2024
12.90
0.10
 2,100 12.80 12.90 12.80 0 0 0
#48 07/03/2024
12.80
-0.10
 1,800 12.90 12.90 12.80 0 0 0
#49 06/03/2024
12.90
0
 2,500 12.90 12.90 12.70 0 0 0
#50 05/03/2024
12.90
0
 1,100 12.90 12.90 12.90 0 0 0
#51 04/03/2024
12.90
-0.10
 4,100 13 13 12.70 0 0 0
#52 01/03/2024
13
0.10
 2,900 12.90 13 12.90 0 0 0
#53 29/02/2024
12.90
-0.10
 5,300 13 13 12.90 0 0 0
#54 28/02/2024
13
0
 6,000 13 13 12.80 0 0 0
#55 27/02/2024
13
0
 2,100 13 13.50 13 0 0 0
#56 26/02/2024
13
-0.10
 2,700 13.10 13.10 13 0 0 0
#57 23/02/2024
13.10
-0.40
 6,300 13.50 13.50 13 0 0 0
#58 21/02/2024
13.50
-0.90
 1,200 14.40 14.40 13 0 0 0
#59 20/02/2024
14.40
1.40
 25,300 13 14.50 12.90 0 0 0
#60 19/02/2024
13
0
 6,000 13 13.20 12.90 0 0 0
#61 16/02/2024
13
-0.10
 1,600 13.10 13.30 13 0 0 0
#62 15/02/2024
13.10
0
 4,800 13.10 13.20 12.90 0 0 0
#63 07/02/2024
13.10
0.10
 5,000 13 13.10 12.80 0 0 0
#64 06/02/2024
13
0
 8,500 13 13.30 12.90 0 0 0
#65 05/02/2024
13
-0.20
 4,700 13.20 13.50 12.90 0 0 0
#66 02/02/2024
13.20
0
 6,800 13.20 13.20 12.90 0 0 0
#67 01/02/2024
13.20
0.10
 800 13.10 13.20 13.20 500 4 0.0
#68 31/01/2024
13.10
0
 400 13.10 13.60 13.10 0 0 0
#69 30/01/2024
13.10
-0.60
 2,400 13.70 13.70 13.10 0 0 0
#70 29/01/2024
13.70
0.60
 4,900 13.10 13.70 12.90 0 0 0
#71 26/01/2024
13.10
-0.30
 22,300 13.40 13.70 13 0 0 0
#72 25/01/2024
13.40
-0.20
 3,400 13.60 13.70 13.10 0 0 0
#73 24/01/2024
13.60
0.10
 1,900 13.50 13.80 12.90 0 0 0
#74 23/01/2024
13.50
0
 500 13.50 13.90 13.30 0 0 0
#75 22/01/2024
13.50
0.10
 5,800 13.40 13.50 13 0 0 0
#76 19/01/2024
13.40
-0.90
 12,400 14.30 14.30 12.80 0 0 0
#77 18/01/2024
14.30
0.30
 16,300 14 14.30 13.20 0 0 0
#78 16/01/2024
14
0.50
 200 13.50 14 14 0 0 0
#79 15/01/2024
13.50
-0.30
 3,600 13.80 14.30 13.20 0 100 -0.0
#80 12/01/2024
13.80
-0.50
 500 14.30 14.30 13.80 0 0 0
#81 11/01/2024
14.30
-0.10
 1,300 14.40 14.40 13.20 100 0 0.0
#82 10/01/2024
14.40
0.40
 4,200 14 14.50 14.30 0 0 0
#83 09/01/2024
14
0
 2,400 14 14 13.80 0 0 0
#84 08/01/2024
14
-0.40
 900 14.40 14.40 14 4 0 0.0
#85 05/01/2024
14.40
0.40
 19,500 14 14.50 13.60 0 0 0
#86 04/01/2024
14
0.80
 21,300 13.20 14 12.80 0 0 0
#87 03/01/2024
13.20
-0.10
 4,200 13.30 13.30 12.90 0 0 0
#88 02/01/2024
13.30
0
 2,000 13.30 13.30 13.30 0 0 0
#89 29/12/2023
13.30
0
 7,200 13.30 13.30 12.80 0 0 0
#90 28/12/2023
13.30
0
 4,100 13.30 13.30 13 0 0 0
#91 27/12/2023
13.30
-0.10
 5,200 13.40 13.40 12.90 500 0 0.0
#92 26/12/2023
13.40
0.10
 3,800 13.30 13.40 13 0 0 0
#93 25/12/2023
13.30
-0.10
 5,900 13.40 13.40 13 0 0 0
#94 22/12/2023
13.40
0.10
 6,200 13.30 13.40 12.80 0 0 0
#95 21/12/2023
13.30
0
 5,700 13.30 13.30 13 0 0 0
#96 20/12/2023
13.30
-0.10
 3,000 13.40 13.40 12.80 0 0 0
#97 19/12/2023
13.40
0.30
 3,000 13.10 13.50 13.10 0 0 0
#98 18/12/2023
13.10
-0.60
 200 13.70 13.70 13.10 0 0 0
#99 15/12/2023
13.70
0
 1,300 13.70 13.70 13 0 0 0
#100 14/12/2023
13.70
0
 18,400 13.70 13.70 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc