CTCP Truyền thông VMG (abc)

10.90
0.20
(1.87%)
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
(2024-10-22) 		0.90 9% 1,328,551 0 0
9.80
13
10.90
2 tháng
(2024-09-23) 		-0.10 -0.91% 1,850,888 -1,100 -0.0
9.80
13
10.90
3 tháng
(2024-08-23) 		-0.70 -6% 2,398,976 -4,600 -0.1
9.80
13
10.90
6 tháng
(2024-05-27) 		-0.50 -4.42% 11,107,928 10,140 0.2
9.80
20.70
10.90
12 tháng
(2023-11-27) 		-2.42 -18.17% 11,964,636 12,840 0.2
9.80
20.70
10.90
24 tháng
(2022-12-02) 		6.71 160.19% 28,811,881 -7,960 -0.2
3.93
20.70
10.90
36 tháng
(2021-12-07) 		-0.97 -8.17% 34,633,464 -9,799,162 -89.3
3.93
20.70
10.90
60 tháng
(2019-12-18) 		3.08 39.43% 50,293,072 -9,885,722 -89.4
3.93
20.70
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.90
 17,800 10.80 10.90 10 0 0 0
20/11/2024
11.10
 29,900 10.70 11.20 10.30 0 0 0
19/11/2024
10.70
 51,200 11.20 11.30 10.50 0 0 0
18/11/2024
11.30
 58,000 11.50 11.50 11 0 0 0
15/11/2024
11.70
 45,798 12.10 12.10 11.10 0 0 0
14/11/2024
12.10
 131,127 12.30 12.60 12 0 0 0
13/11/2024
12.30
 113,400 12.50 12.70 12.20 0 0 0
12/11/2024
12.60
 146,771 13.10 13.10 11.80 0 0 0
11/11/2024
13
 213,519 12.40 13.40 12.40 0 0 0
08/11/2024
12.30
 292,948 10.70 12.30 10.70 0 0 0
07/11/2024
10.70
 90,609 10.30 10.80 10.30 0 0 0
06/11/2024
10.40
 9,369 10.10 10.60 10.10 0 0 0
05/11/2024
10.20
 2,359 10.20 10.20 10.20 0 0 0
04/11/2024
10.30
 2,770 10.20 10.30 10.20 0 0 0
01/11/2024
10.30
 4,505 10.30 10.50 10.20 0 0 0
31/10/2024
10.30
 15,353 10.60 10.70 10.20 0 0 0
30/10/2024
10.40
 14,423 10.50 11 10.40 0 0 0
29/10/2024
10.40
 14,053 10.40 10.50 10.40 0 0 0
28/10/2024
10.30
 6,816 10.50 10.50 10.20 0 0 0
25/10/2024
10.50
 10,938 10.40 10.50 10.20 0 0 0
24/10/2024
10.20
 31,926 10.10 11 10 0 0 0
23/10/2024
9.80
 16,815 10 10.20 9.80 0 0 0
22/10/2024
10
 8,152 10 10.20 9.90 0 0 0
21/10/2024
10
 35,718 10.30 10.30 9.90 0 0 0
18/10/2024
10
 20,832 9.80 10.30 9.80 0 0 0
17/10/2024
10.20
 42,128 10.40 10.40 9.50 100 0 0.0
16/10/2024
10.40
 19,021 10.30 10.40 10.10 0 0 0
15/10/2024
10.30
 9,261 10.30 10.30 10.10 0 0 0
14/10/2024
10.40
 10,820 10.30 10.50 10.20 0 0 0
11/10/2024
10.10
 36,034 10.50 10.50 10.10 100 0 0.0
10/10/2024
10.30
 8,344 10.50 10.60 10.30 0 1,400 -0.0
09/10/2024
10.50
 27,611 10.60 10.60 10.20 100 0 0.0
08/10/2024
10.60
 8,441 10.70 10.70 10.30 0 0 0
07/10/2024
10.50
 6,144 10.40 10.70 10.40 0 0 0
04/10/2024
10.60
 17,694 10.70 10.70 10.40 0 0 0
03/10/2024
10.60
 34,206 10.70 10.70 10.30 0 0 0
02/10/2024
10.60
 21,436 10.60 10.90 10.50 0 0 0
01/10/2024
10.70
 49,775 10.70 10.70 10.50 0 0 0
30/09/2024
10.70
 19,765 10.70 10.90 10.70 0 0 0
27/09/2024
10.70
 27,269 11.10 11.10 10.70 0 0 0
26/09/2024
10.90
 21,923 11.10 11.40 10.90 0 0 0
25/09/2024
11
 19,890 10.80 11.50 10.70 0 0 0
24/09/2024
10.80
 37,295 10.90 10.90 10.60 0 0 0
23/09/2024
11
 48,730 11.10 11.10 10.60 0 0 0
20/09/2024
11.10
 25,265 11.20 11.30 11 0 0 0
19/09/2024
11.10
 12,615 11 11.30 11 0 0 0
18/09/2024
11.20
 5,311 11.40 11.40 11 0 0 0
17/09/2024
11
 10,911 11.10 11.20 11 0 0 0
16/09/2024
11.40
 46,747 11.50 11.50 11 0 0 0
13/09/2024
11.50
 32,389 11.60 11.60 11.30 0 0 0
12/09/2024
11.50
 11,838 11.50 11.60 11.40 0 0 0
11/09/2024
11.50
 52,728 11.60 11.60 11.30 0 0 0
10/09/2024
11.50
 52,115 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 12,563 11.60 11.70 11.30 0 0 0
06/09/2024
11.60
 27,066 11.40 12.20 11.40 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2024
11.50
 61,752 11.60 11.60 11.20 0 0 0
04/09/2024
11.50
 19,644 11.31 11.50 11.31 0 0 0
30/08/2024
11.50
 20,869 11.50 11.60 11.40 0 0 0
29/08/2024
11.50
 30,922 11.40 11.50 11.40 0 0 0
28/08/2024
11.31
 31,538 11.40 11.40 11.21 0 0 0
27/08/2024
11.40
 13,361 11.50 11.50 11.31 0 3,500 -0.0
26/08/2024
11.40
 31,800 11.60 11.69 11.40 0 0 0
23/08/2024
11.60
 48,654 11.60 11.60 11.40 0 0 0
22/08/2024
11.60
 33,466 11.79 11.79 11.50 0 0 0
21/08/2024
11.69
 102,839 11.88 11.88 11.60 0 0 0
20/08/2024
11.79
 45,936 11.69 11.98 11.69 0 0 0
19/08/2024
11.69
 25,091 11.60 11.79 11.60 0 0 0
16/08/2024
11.60
 32,609 11.50 11.60 11.40 0 0 0
15/08/2024
11.21
 33,662 10.54 11.50 10.54 0 0 0
14/08/2024
11.50
 34,738 11.60 11.88 11.21 0 0 0
13/08/2024
11.69
 80,256 11.60 11.79 11.50 0 0 0
12/08/2024
11.50
 31,953 11.60 11.60 11.31 0 0 0
09/08/2024
11.60
 19,332 11.79 11.79 11.50 0 0 0
08/08/2024
11.40
 69,113 11.50 11.79 11.31 0 0 0
07/08/2024
11.40
 40,396 11.31 11.40 11.02 0 0 0
06/08/2024
11.60
 118,844 11.50 11.60 11.02 200 0 0.0
05/08/2024
11.50
 42,875 12.27 12.27 11.31 0 0 0
02/08/2024
12.27
 33,396 12.27 12.36 11.60 0 0 0
01/08/2024
12.07
 77,739 12.55 12.55 11.50 0 0 0
31/07/2024
12.65
 20,837 12.55 13.03 12.27 0 0 0
30/07/2024
12.94
 37,333 13.13 13.13 12.55 0 0 0
29/07/2024
12.94
 33,884 13.42 13.42 12.65 0 0 0
26/07/2024
12.84
 78,400 12.46 12.94 12.46 0 0 0
25/07/2024
12.46
 31,635 12.07 12.46 11.98 100 0 0.0
24/07/2024
12.36
 40,613 12.36 12.46 11.50 100 0 0.0
23/07/2024
12.27
 47,289 12.65 12.75 11.98 0 0 0
22/07/2024
12.55
 23,049 13.13 13.13 12.17 0 0 0
19/07/2024
13.13
 75,492 12.55 13.51 12.36 0 0 0
18/07/2024
12.55
 88,374 12.65 12.75 12.17 0 0 0
17/07/2024
12.65
 103,946 13.32 13.42 12.27 0 0 0
16/07/2024
13.22
 212,573 14.18 14.18 13.03 0 0 0
15/07/2024
13.99
 108,051 14.37 14.57 13.70 0 0 0
12/07/2024
14.18
 195,456 14.95 14.95 14.18 0 0 0
11/07/2024
14.95
 79,490 15.43 15.43 14.76 0 0 0
10/07/2024
14.95
 175,021 14.76 15.33 14.66 0 0 0
09/07/2024
14.66
 278,330 15.72 15.72 14.37 0 0 0
08/07/2024
15.62
 160,358 16.67 16.67 15.24 0 0 0
05/07/2024
16.10
 338,545 15.81 16.87 15.52 0 0 0
04/07/2024
15.52
 150,442 14.76 15.62 14.76 0 0 0
03/07/2024
14.47
 161,213 15.14 15.33 14.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |