CTCP Truyền thông VMG (abc)

10
0.10
(1.01%)
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
(2026-09-08) 		0 0% 126,000 0 0
9.90
10.40
9.90
2 tháng
(2026-08-10) 		-0.30 -2.94% 201,100 0 0
9.90
10.40
9.90
3 tháng
(2026-07-10) 		-0.20 -1.98% 421,800 0 0
9.90
10.40
9.90
6 tháng
(2026-04-13) 		-1.70 -14.66% 1,121,900 0 0
9.90
11.60
9.90
12 tháng
(2025-10-13) 		-0.60 -5.71% 12,043,100 -900 0.0
9.70
15.40
9.90
24 tháng
(2024-10-18) 		-0.10 -1% 28,362,208 -1,500 0.0
9
16.20
9.90
36 tháng
(2023-10-24) 		-3.52 -26.21% 39,810,877 12,640 0.2
5.94
20.70
9.90
60 tháng
(2021-11-03) 		-1.80 -15.35% 60,808,814 -9,779,262 -89.1
3.93
20.70
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
7.42
 55,829 7.07 7.51 7.07 0 0 0
02/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
01/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
31/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
30/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
27/05/2022
7.16
 30,520 7.24 7.42 6.98 0 270,000 -2.3
26/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
24/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
23/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
20/05/2022
7.33
 30,973 6.81 7.51 6.81 0 2,200 0.0
19/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
18/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
16/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
13/05/2022
6.89
 66,613 7.24 7.24 6.81 0 0 0
12/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
11/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
10/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
09/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
06/05/2022
7.59
 45,076 7.07 7.59 6.98 400 0 0.0
05/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
04/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
29/04/2022
7.16
 42,133 7.16 7.51 6.63 0 0 0
28/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
27/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
26/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
25/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
22/04/2022
7.07
 105,991 7.77 7.77 6.98 0 500 0.0
21/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
20/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
19/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
18/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
14/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
13/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
12/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
08/04/2022
8.29
 192,535 8.73 8.73 8.12 600 1,800 0.0
07/04/2022
9.51
 0 9.51 9.51 9.51 0 0 0
06/04/2022
9.51
 0 9.51 9.51 9.51 0 0 0
05/04/2022
9.43
 78,002 9.78 9.95 9.25 800 1,000 0.0
04/04/2022
9.86
 24,591 10.47 10.47 9.69 0 0 0
01/04/2022
9.86
 23,200 9.86 9.95 9.60 0 0 0
31/03/2022
9.95
 18,037 9.86 9.95 9.78 0 0 0
30/03/2022
9.86
 43,131 10.04 10.04 9.69 0 0 0
29/03/2022
9.86
 27,800 9.95 10.04 9.86 0 0 0
28/03/2022
9.86
 19,100 10.04 10.04 9.78 0 0 0
25/03/2022
10.04
 61,913 9.95 10.12 9.86 0 0 0
24/03/2022
9.86
 52,700 10.21 10.21 9.69 0 0 0
23/03/2022
9.95
 24,764 9.95 10.04 9.86 0 0 0
22/03/2022
9.95
 35,600 10.04 10.21 9.86 0 500 0.0
21/03/2022
9.95
 26,503 9.95 9.95 9.78 0 0 0
18/03/2022
10.12
 42,033 10.04 10.12 9.86 0 0 0
17/03/2022
9.86
 34,325 9.86 10.12 9.86 500 0 0.0
16/03/2022
9.69
 25,818 9.69 10.12 9.60 0 0 0
15/03/2022
9.69
 10,644 9.69 9.69 9.60 0 0 0
14/03/2022
9.69
 18,200 9.78 9.78 9.60 0 0 0
11/03/2022
9.78
 26,301 9.86 9.86 9.78 0 0 0
10/03/2022
9.86
 51,940 10.04 10.12 9.78 0 0 0
09/03/2022
9.95
 51,453 10.12 10.12 9.69 0 0 0
08/03/2022
9.78
 29,312 9.95 10.12 9.69 0 800 0.0
07/03/2022
9.95
 31,751 10.04 10.04 9.78 800 3,300 0.0
04/03/2022
10.04
 27,067 9.95 10.30 9.95 0 1,000 0.0
03/03/2022
9.95
 33,382 9.69 10.12 9.60 0 0 0
02/03/2022
9.60
 75,001 10.21 10.21 9.25 0 2,300 0.0
01/03/2022
10.21
 93,034 10.12 10.47 9.60 500 0 0.0
28/02/2022
10.12
 116,995 10.74 10.74 9.95 500 0 0.0
25/02/2022
10.82
 86,866 10.47 11.35 10.47 0 0 0
24/02/2022
10.21
 100,602 10.12 10.21 10.12 0 4,500,900 -39.2
23/02/2022
10.30
 169,616 9.95 10.39 8.03 6,900 7,600 0.0
22/02/2022
10.12
 112,521 10.47 10.56 8.99 0 0 0
21/02/2022
10.56
 40,491 10.74 10.74 10.12 900 0 0.0
18/02/2022
10.74
 223,450 8.73 10.91 8.12 3,200 1,300 0.0
17/02/2022
9.51
 14,802 9.43 9.51 9.16 0 0 0
16/02/2022
9.43
 229,204 8.12 9.60 8.12 0 0 0
15/02/2022
9.60
 16,800 9.60 9.78 9.34 0 0 0
14/02/2022
9.60
 56,426 9.60 9.60 8.73 0 400 0.0
11/02/2022
9.60
 123,360 8.38 10.21 8.03 400 0 0.0
10/02/2022
10.21
 83,426 10.65 10.65 8.99 0 0 0
09/02/2022
10.65
 27,710 10.47 10.74 10.30 1,000 0 0.0
08/02/2022
10.47
 22,913 9.95 10.47 9.86 0 0 0
07/02/2022
9.78
 17,745 9.60 9.86 9.51 0 400 0.0
28/01/2022
9.43
 127,200 9.60 9.60 8.38 0 0 0
27/01/2022
9.86
 9,107 9.69 9.86 9.60 0 0 0
26/01/2022
9.86
 24,824 10.04 10.04 9.60 0 0 0
25/01/2022
10.12
 19,600 9.78 10.12 9.78 0 0 0
24/01/2022
10.04
 18,909 10.39 10.39 9.95 0 0 0
21/01/2022
10.21
 13,117 10.47 10.82 10.21 0 0 0
20/01/2022
10.39
 20,501 9.95 10.47 9.86 400 0 0.0
19/01/2022
9.78
 26,200 9.78 10.47 9.78 0 0 0
18/01/2022
9.78
 38,805 10.12 10.21 9.69 500 0 0.0
14/01/2022
10.91
 22,583 10.82 10.91 10.47 500 0 0.0
13/01/2022
11.00
 37,100 11.00 11.35 10.91 0 6,000 -0.1
12/01/2022
11.00
 69,915 11.26 11.26 10.82 500 0 0.0
11/01/2022
11.26
 59,633 11.43 11.61 11.26 0 0 0
10/01/2022
11.52
 81,406 11.08 11.78 11.08 500 0 0.0
07/01/2022
11.78
 48,300 11.52 11.87 11.52 1,100 0 0.0
06/01/2022
11.78
 198,102 11.96 11.96 11.35 200 600 0.0
05/01/2022
11.87
 65,037 11.78 12.04 11.70 0 12,800 -0.2
04/01/2022
11.96
 60,400 11.78 12.31 11.61 0 7,000 -0.1
30/12/2021
12.04
 164,026 12.22 12.31 11.78 1,400 0 0.0

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