CTCP Truyền thông VMG (abc)

11.50
-0.70
(-5.74%)
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
(2024-10-15) 		2.10 20.39% 1,161,800 100 0.0
9.80
13
12.40
2 tháng
(2024-09-16) 		1 8.77% 1,656,500 -1,100 -0.0
9.80
13
12.40
3 tháng
(2024-08-16) 		0.80 6.94% 2,341,600 -4,600 -0.1
9.80
13
12.40
6 tháng
(2024-05-20) 		0.80 6.94% 10,881,000 10,640 0.2
9.80
20.70
12.40
12 tháng
(2023-11-21) 		-0.82 -6.24% 11,680,300 13,140 0.2
9.80
20.70
12.40
24 tháng
(2022-11-25) 		8.21 195.99% 28,504,046 -7,660 -0.2
3.93
20.70
12.40
36 tháng
(2021-11-30) 		0.18 1.48% 34,606,898 -9,793,462 -89.3
3.93
20.70
12.40
60 tháng
(2019-12-11) 		4.66 60.24% 50,011,968 -9,885,422 -89.4
3.93
20.70
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2019
7.90
 4,420 7.98 7.98 7.82 0 0 0
23/08/2019
7.98
 35,100 8.21 8.37 7.82 0 0 0
22/08/2019
8.21
 16,120 8.13 8.21 8.05 0 0 0
21/08/2019
8.13
 44,801 8.29 8.45 8.05 0 0 0
20/08/2019
8.29
 10,217 8.21 8.29 8.13 0 0 0
19/08/2019
8.21
 19,600 8.13 8.53 8.05 0 0 0
16/08/2019
8.13
 6,301 8.13 8.13 8.05 0 0 0
15/08/2019
8.13
 4,900 8.37 8.37 8.13 0 0 0
14/08/2019
8.37
 28,217 8.13 8.69 7.98 0 0 0
13/08/2019
8.13
 18,830 8.29 8.29 7.98 0 0 0
12/08/2019
8.29
 12,710 8.45 8.45 8.05 0 0 0
09/08/2019
8.45
 64,000 8.53 8.61 8.05 0 0 0
08/08/2019
8.53
 57,100 8.84 9.16 8.37 0 0 0
07/08/2019
8.84
 60,617 8.21 9.00 8.21 0 0 0
06/08/2019
8.21
 35,420 7.90 8.45 7.90 0 0 0
05/08/2019
7.90
 26,500 7.90 7.98 7.82 0 0 0
02/08/2019
7.90
 12,900 8.21 8.21 7.82 0 0 0
01/08/2019
8.21
 15,503 7.74 8.29 7.74 0 0 0
31/07/2019
7.74
 5,400 7.66 7.82 7.58 0 0 0
30/07/2019
7.66
 17,300 7.74 7.82 7.58 0 0 0
29/07/2019
7.74
 22,441 8.05 8.05 7.74 0 0 0
26/07/2019
8.05
 34,300 8.37 8.37 7.90 0 0 0
25/07/2019
8.37
 29,920 8.53 8.53 8.05 0 0 0
24/07/2019
8.53
 14,750 8.61 8.61 8.21 0 0 0
23/07/2019
8.61
 29,620 8.61 8.69 8.29 0 0 0
22/07/2019
8.61
 92,701 8.37 9.32 8.53 0 0 0
19/07/2019
8.37
 20,600 8.45 8.53 7.98 0 0 0
18/07/2019
8.45
 7,700 8.61 8.69 8.45 0 0 0
17/07/2019
8.61
 3,800 8.69 8.69 8.37 0 0 0
16/07/2019
8.69
 16,703 8.84 8.84 8.53 0 0 0
15/07/2019
8.84
 14,901 8.77 8.84 8.37 0 0 0
12/07/2019
8.77
 43,500 9.00 9.00 8.53 0 0 0
11/07/2019
9.00
 72,000 8.61 9.16 8.45 0 0 0
10/07/2019
8.61
 112,995 7.66 8.61 7.74 0 0 0
09/07/2019
7.66
 24,927 7.42 7.66 7.42 0 0 0
08/07/2019
7.42
 4,548 7.34 7.42 7.26 0 0 0
05/07/2019
7.34
 8,167 7.50 7.50 7.19 0 0 0
04/07/2019
7.50
 3,510 7.26 7.50 7.19 0 0 0
03/07/2019
7.26
 8,400 7.50 7.58 7.26 0 0 0
02/07/2019
7.50
 11,900 7.50 7.58 7.42 0 0 0
01/07/2019
7.50
 21,458 7.03 7.58 7.19 0 0 0
28/06/2019
7.03
 32,410 7.11 7.11 6.95 0 0 0
27/06/2019
7.11
 43,100 7.66 7.66 7.11 0 0 0
26/06/2019
7.66
 37,410 7.98 7.98 7.42 0 0 0
25/06/2019: Cổ tức tiền mặt tỉ lệ: 10%
25/06/2019
7.98
 14,710 7.98 8.69 7.90 0 0 0
24/06/2019
7.98
 32,520 7.90 8.26 7.76 0 0 0
21/06/2019
7.90
 27,371 8.19 8.26 7.90 0 0 0
20/06/2019
8.19
 79,360 7.62 8.33 7.62 0 0 0
19/06/2019
7.62
 45,000 7.54 7.62 7.33 0 0 0
18/06/2019
7.54
 34,820 7.69 7.90 7.40 0 0 0
17/06/2019
7.69
 75,910 7.40 7.76 7.40 0 0 0
14/06/2019
7.40
 40,500 7.19 7.40 7.11 0 0 0
13/06/2019
7.19
 22,900 6.97 7.19 6.97 0 0 0
12/06/2019
6.97
 11,570 7.11 7.19 6.97 0 0 0
11/06/2019
7.11
 58,100 6.90 7.26 6.83 0 0 0
10/06/2019
6.90
 2,530 6.90 6.90 6.68 0 0 0
07/06/2019
6.90
 600 6.90 6.90 6.83 0 0 0
06/06/2019
6.90
 11,610 6.90 7.11 6.90 0 0 0
05/06/2019
6.90
 810 6.90 6.90 6.90 0 0 0
04/06/2019
6.90
 11,820 6.68 7.33 6.83 0 0 0
03/06/2019
6.68
 13,700 6.83 6.90 6.68 0 0 0
31/05/2019
6.83
 9,760 6.68 6.97 6.83 0 0 0
30/05/2019
6.68
 9,020 6.68 6.83 6.68 0 0 0
29/05/2019
6.68
 9,700 6.61 6.68 6.68 0 0 0
28/05/2019
6.61
 12,500 6.68 6.68 6.61 0 0 0
27/05/2019
6.68
 11,553 6.83 6.83 6.68 0 0 0
24/05/2019
6.83
 7,541 6.68 6.83 6.68 0 0 0
23/05/2019
6.68
 3,220 6.68 6.75 6.68 0 0 0
22/05/2019
6.68
 32,000 6.83 6.83 6.68 0 0 0
21/05/2019
6.83
 1,200 6.68 6.83 6.75 0 0 0
20/05/2019
6.68
 13,000 6.75 6.75 6.68 0 0 0
17/05/2019
6.75
 12,410 6.75 6.83 6.75 0 0 0
16/05/2019
6.75
 11,100 6.83 6.83 6.68 0 0 0
15/05/2019
6.83
 3,000 6.68 6.90 6.83 0 0 0
14/05/2019
6.68
 28,705 6.83 6.83 6.68 0 0 0
13/05/2019
6.83
 19,220 6.68 6.83 6.75 0 0 0
10/05/2019
6.68
 2,900 6.75 6.75 6.68 0 0 0
09/05/2019
6.75
 1,600 6.68 6.75 6.68 0 0 0
08/05/2019
6.68
 22,600 6.75 6.75 6.61 0 0 0
07/05/2019
6.75
 3,630 6.75 6.75 6.75 0 0 0
06/05/2019
6.75
 24,500 6.75 6.75 6.75 0 0 0
03/05/2019
6.75
 5,516 6.83 6.83 6.75 0 0 0
02/05/2019
6.83
 5,800 6.83 6.83 6.75 0 0 0
26/04/2019
6.83
 7,514 6.75 6.90 6.68 0 0 0
25/04/2019
6.75
 16,900 6.97 6.97 6.75 0 0 0
24/04/2019
6.97
 10,410 6.90 6.97 6.90 0 0 0
23/04/2019
6.90
 400 6.83 6.97 6.90 0 0 0
22/04/2019
6.83
 10,000 6.83 6.83 6.83 0 0 0
19/04/2019
6.83
 21,600 6.83 6.90 6.61 0 0 0
18/04/2019
6.83
 3,500 6.83 6.83 6.83 0 0 0
17/04/2019
6.83
 4,100 6.97 6.97 6.75 0 0 0
16/04/2019
6.97
 30,230 6.90 6.97 6.75 0 0 0
12/04/2019
6.90
 4,800 7.04 7.04 6.83 0 0 0
11/04/2019
7.04
 3,500 6.90 7.04 6.90 0 0 0
10/04/2019
6.90
 10,300 6.90 7.04 6.83 0 0 0
09/04/2019
6.90
 26,100 6.97 7.04 6.90 0 0 0
08/04/2019
6.97
 26,700 7.04 7.19 6.90 0 0 0
05/04/2019
7.04
 9,800 6.75 7.11 6.90 0 0 0
04/04/2019
6.75
 24,500 6.97 6.97 6.75 0 0 0
03/04/2019
6.97
 12,605 7.19 7.33 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |