CTCP Truyền thông VMG (abc)

12.60
-0.40
(-3.08%)
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
(2024-10-14) 		2.20 21.15% 1,016,100 100 0.0
9.80
13
12.60
2 tháng
(2024-09-13) 		1.10 9.57% 1,532,400 -1,100 -0.0
9.80
13
12.60
3 tháng
(2024-08-14) 		1.10 9.57% 2,253,400 -4,600 -0.1
9.80
13
12.60
6 tháng
(2024-05-16) 		1.10 9.57% 10,750,600 10,840 0.2
9.80
20.70
12.60
12 tháng
(2023-11-21) 		-0.62 -4.73% 11,523,900 13,140 0.2
9.80
20.70
12.60
24 tháng
(2022-11-23) 		8.59 213.84% 28,347,646 -7,660 -0.2
3.93
20.70
12.60
36 tháng
(2021-11-29) 		0.56 4.61% 34,491,308 -9,791,962 -89.2
3.93
20.70
12.60
60 tháng
(2019-12-09) 		4.94 64.50% 49,857,378 -9,885,422 -89.4
3.93
20.70
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2024
12.60
 146,400 13.10 13.10 11.80 0 0 0
11/11/2024
13
 212,900 12.40 13.40 12.40 0 0 0
08/11/2024
12.30
 292,200 10.70 12.30 10.70 0 0 0
07/11/2024
10.70
 90,400 10.30 10.80 10.30 0 0 0
06/11/2024
10.40
 9,300 10.10 10.60 10.10 0 0 0
05/11/2024
10.20
 2,300 10.20 10.20 10.20 0 0 0
04/11/2024
10.30
 2,700 10.20 10.30 10.20 0 0 0
01/11/2024
10.30
 4,500 10.30 10.50 10.20 0 0 0
31/10/2024
10.30
 15,300 10.60 10.70 10.20 0 0 0
30/10/2024
10.40
 14,300 10.50 11 10.40 0 0 0
29/10/2024
10.40
 14,000 10.40 10.50 10.40 0 0 0
28/10/2024
10.30
 6,800 10.50 10.50 10.20 0 0 0
25/10/2024
10.50
 10,900 10.40 10.50 10.20 0 0 0
24/10/2024
10.20
 31,900 10.10 11 10 0 0 0
23/10/2024
9.80
 16,800 10 10.20 9.80 0 0 0
22/10/2024
10
 8,100 10 10.20 9.90 0 0 0
21/10/2024
10
 35,700 10.30 10.30 9.90 0 0 0
18/10/2024
10
 20,700 9.80 10.30 9.80 0 0 0
17/10/2024
10.20
 42,000 10.40 10.40 9.50 100 0 0.0
16/10/2024
10.40
 19,000 10.30 10.40 10.10 0 0 0
15/10/2024
10.30
 9,200 10.30 10.30 10.10 0 0 0
14/10/2024
10.40
 10,700 10.30 10.50 10.20 0 0 0
11/10/2024
10.10
 36,000 10.50 10.50 10.10 100 0 0.0
10/10/2024
10.30
 8,200 10.50 10.60 10.30 0 1,400 -0.0
09/10/2024
10.50
 27,600 10.60 10.60 10.20 100 0 0.0
08/10/2024
10.60
 8,400 10.70 10.70 10.30 0 0 0
07/10/2024
10.50
 6,000 10.40 10.70 10.40 0 0 0
04/10/2024
10.60
 17,500 10.70 10.70 10.40 0 0 0
03/10/2024
10.60
 34,200 10.70 10.70 10.30 0 0 0
02/10/2024
10.60
 21,400 10.60 10.90 10.50 0 0 0
01/10/2024
10.70
 49,700 10.70 10.70 10.50 0 0 0
30/09/2024
10.70
 19,700 10.70 10.90 10.70 0 0 0
27/09/2024
10.70
 27,200 11.10 11.10 10.70 0 0 0
26/09/2024
10.90
 21,900 11.10 11.40 10.90 0 0 0
25/09/2024
11
 19,800 10.80 11.50 10.70 0 0 0
24/09/2024
10.80
 37,200 10.90 10.90 10.60 0 0 0
23/09/2024
11
 48,600 11.10 11.10 10.60 0 0 0
20/09/2024
11.10
 25,200 11.20 11.30 11 0 0 0
19/09/2024
11.10
 12,600 11 11.30 11 0 0 0
18/09/2024
11.20
 5,200 11.40 11.40 11 0 0 0
17/09/2024
11
 10,900 11.10 11.20 11 0 0 0
16/09/2024
11.40
 46,700 11.50 11.50 11 0 0 0
13/09/2024
11.50
 32,300 11.60 11.60 11.30 0 0 0
12/09/2024
11.50
 11,800 11.50 11.60 11.40 0 0 0
11/09/2024
11.50
 52,600 11.60 11.60 11.30 0 0 0
10/09/2024
11.50
 52,100 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 12,500 11.60 11.70 11.30 0 0 0
06/09/2024
11.60
 26,900 11.40 12.20 11.40 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2024
11.50
 61,400 11.60 11.60 11.20 0 0 0
04/09/2024
11.50
 19,500 11.31 11.50 11.31 0 0 0
30/08/2024
11.50
 20,800 11.50 11.60 11.40 0 0 0
29/08/2024
11.50
 30,900 11.40 11.50 11.40 0 0 0
28/08/2024
11.31
 31,400 11.40 11.40 11.21 0 0 0
27/08/2024
11.40
 13,200 11.50 11.50 11.31 0 3,500 -0.0
26/08/2024
11.40
 31,700 11.60 11.69 11.40 0 0 0
23/08/2024
11.60
 48,500 11.60 11.60 11.40 0 0 0
22/08/2024
11.60
 33,400 11.79 11.79 11.50 0 0 0
21/08/2024
11.69
 102,600 11.88 11.88 11.60 0 0 0
20/08/2024
11.79
 45,900 11.69 11.98 11.69 0 0 0
19/08/2024
11.69
 25,000 11.60 11.79 11.60 0 0 0
16/08/2024
11.60
 32,600 11.50 11.60 11.40 0 0 0
15/08/2024
11.21
 33,600 10.54 11.50 10.54 0 0 0
14/08/2024
11.50
 34,600 11.60 11.88 11.21 0 0 0
13/08/2024
11.69
 80,200 11.60 11.79 11.50 0 0 0
12/08/2024
11.50
 31,800 11.60 11.60 11.31 0 0 0
09/08/2024
11.60
 19,300 11.79 11.79 11.50 0 0 0
08/08/2024
11.40
 69,100 11.50 11.79 11.31 0 0 0
07/08/2024
11.40
 40,300 11.31 11.40 11.02 0 0 0
06/08/2024
11.60
 118,800 11.50 11.60 11.02 200 0 0.0
05/08/2024
11.50
 42,800 12.27 12.27 11.31 0 0 0
02/08/2024
12.27
 33,300 12.27 12.36 11.60 0 0 0
01/08/2024
12.07
 77,700 12.55 12.55 11.50 0 0 0
31/07/2024
12.65
 20,800 12.55 13.03 12.27 0 0 0
30/07/2024
12.94
 37,200 13.13 13.13 12.55 0 0 0
29/07/2024
12.94
 33,800 13.42 13.42 12.65 0 0 0
26/07/2024
12.84
 78,200 12.46 12.94 12.46 300 0 0.0
25/07/2024
12.46
 31,500 12.07 12.46 11.98 100 0 0.0
24/07/2024
12.36
 40,600 12.36 12.46 11.50 100 0 0.0
23/07/2024
12.27
 47,200 12.65 12.75 11.98 0 0 0
22/07/2024
12.55
 23,000 13.13 13.13 12.17 0 0 0
19/07/2024
13.13
 75,300 12.55 13.51 12.36 0 0 0
18/07/2024
12.55
 88,300 12.65 12.75 12.17 0 0 0
17/07/2024
12.65
 103,600 13.32 13.42 12.27 0 0 0
16/07/2024
13.22
 212,500 14.18 14.18 13.03 0 0 0
15/07/2024
13.99
 108,000 14.37 14.57 13.70 0 0 0
12/07/2024
14.18
 195,200 14.95 14.95 14.18 0 0 0
11/07/2024
14.95
 79,300 15.43 15.43 14.76 0 0 0
10/07/2024
14.95
 174,700 14.76 15.33 14.66 0 0 0
09/07/2024
14.66
 278,100 15.72 15.72 14.37 0 0 0
08/07/2024
15.62
 160,200 16.67 16.67 15.24 0 0 0
05/07/2024
16.10
 338,200 15.81 16.87 15.52 0 0 0
04/07/2024
15.52
 150,200 14.76 15.62 14.76 0 0 0
03/07/2024
14.47
 161,100 15.14 15.33 14.37 0 0 0
02/07/2024
15.14
 131,200 16.20 16.20 14.37 1,000 0 0.0
01/07/2024
15.33
 123,400 14.85 16.10 14.66 0 200 -0.0
28/06/2024
15.91
 276,500 17.25 17.25 15.43 100 0 0.0
27/06/2024
17.15
 176,000 18.30 18.30 17.06 4,000 0 0.1
26/06/2024
18.21
 196,900 18.97 19.45 17.35 0 0 0
25/06/2024
18.11
 432,400 20.89 20.89 17.54 1,000 800 0.0
24/06/2024
20.70
 1,202,000 20.70 21.66 18.97 140 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |