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)
11/03/2021
15.27
 26,100 15.36 15.36 15.27 0 0 0
10/03/2021
15.27
 42,419 15.27 15.36 15.27 0 0 0
09/03/2021
15.27
 12,900 15.62 15.62 15.19 0 0 0
05/03/2021
16.15
 57,410 14.92 16.15 14.92 0 0 0
04/03/2021
15.10
 21,600 14.75 15.10 14.75 0 0 0
03/03/2021
14.92
 11,800 14.92 15.10 14.84 0 0 0
02/03/2021
14.92
 49,005 15.01 15.10 14.84 0 0 0
01/03/2021
15.01
 40,019 14.84 15.01 14.84 5,000 0 0.1
26/02/2021
15.10
 37,510 14.75 15.10 14.66 0 0 0
25/02/2021
14.84
 17,500 15.01 15.01 14.66 0 0 0
24/02/2021
14.84
 29,200 14.84 14.92 14.49 0 0 0
23/02/2021
14.84
 18,527 15.19 15.19 14.75 0 0 0
22/02/2021
14.84
 29,800 14.84 15.01 14.75 0 0 0
19/02/2021
14.84
 39,000 14.58 14.84 14.31 6,000 0 0.1
18/02/2021
14.58
 24,300 14.49 14.58 14.40 0 0 0
17/02/2021
14.40
 23,532 14.23 14.66 13.96 0 0 0
09/02/2021
14.84
 14,400 13.79 14.84 13.79 0 0 0
08/02/2021
13.96
 23,100 13.96 13.96 13.79 0 0 0
05/02/2021
13.96
 49,410 14.23 14.23 13.53 0 40,000 -0.6
04/02/2021
14.05
 13,400 14.75 14.75 14.05 0 0 0
03/02/2021
14.23
 26,610 13.96 14.40 13.62 0 0 0
02/02/2021
14.14
 20,771 13.62 14.40 13.53 0 0 0
01/02/2021
13.88
 10,000 13.96 14.84 13.88 0 0 0
29/01/2021
14.75
 28,700 14.31 15.10 13.35 0 0 0
28/01/2021
13.09
 224,291 14.75 14.75 12.74 0 21,800 -0.3
27/01/2021
14.84
 61,710 15.01 15.45 14.66 0 0 0
26/01/2021
15.01
 85,820 15.36 15.36 14.84 0 0 0
25/01/2021
15.54
 32,200 15.36 15.88 15.36 0 0 0
22/01/2021
15.71
 71,810 15.97 15.97 15.54 0 0 0
21/01/2021
16.15
 34,700 15.88 16.15 15.80 0 0 0
20/01/2021
15.45
 81,536 15.71 15.80 15.01 0 0 0
19/01/2021
15.71
 71,060 17.11 17.11 14.58 0 0 0
18/01/2021
17.02
 43,950 16.93 17.37 16.93 0 0 0
15/01/2021
16.84
 97,455 16.15 17.28 16.15 0 0 0
14/01/2021
16.15
 40,350 16.32 16.32 15.97 0 0 0
13/01/2021
16.32
 51,610 16.23 16.32 16.15 0 0 0
12/01/2021
16.23
 29,605 16.15 16.32 15.97 0 0 0
11/01/2021
16.32
 54,040 16.15 16.32 15.97 0 0 0
08/01/2021
16.15
 51,200 15.88 16.15 15.80 0 0 0
07/01/2021
15.88
 30,110 15.88 15.88 15.62 0 0 0
06/01/2021
15.71
 72,000 15.97 16.15 15.62 0 0 0
05/01/2021
15.80
 59,420 16.23 16.23 15.80 0 0 0
04/01/2021
16.23
 59,100 16.23 16.58 15.97 0 0 0
31/12/2020
16.23
 38,934 16.06 16.41 15.97 0 0 0
30/12/2020
16.15
 134,510 16.15 16.76 15.62 0 0 0
29/12/2020
16.41
 95,440 17.02 17.28 14.92 0 0 0
28/12/2020
17.46
 23,000 17.98 17.98 17.46 0 0 0
25/12/2020
17.98
 108,865 17.11 18.33 17.11 0 0 0
24/12/2020
17.11
 258,079 15.88 17.46 15.62 0 0 0
23/12/2020
15.97
 26,472 16.06 16.15 15.97 0 0 0
22/12/2020
15.97
 49,300 15.80 16.06 15.71 0 0 0
21/12/2020
15.80
 61,851 15.19 16.23 15.19 0 0 0
18/12/2020
15.19
 18,510 15.45 15.45 15.19 45 0 0.0
17/12/2020
15.54
 7,105 15.45 15.54 15.36 5 0 0.0
16/12/2020
15.45
 27,300 15.45 15.62 15.36 0 0 0
15/12/2020
15.36
 7,500 15.27 15.36 15.19 0 0 0
14/12/2020
15.27
 19,651 15.19 15.62 15.19 0 0 0
11/12/2020
15.54
 31,399 14.84 15.71 14.84 0 0 0
10/12/2020
14.92
 43,560 15.10 15.19 14.92 0 0 0
09/12/2020
15.27
 22,100 15.27 15.36 15.10 0 0 0
08/12/2020
15.19
 32,310 15.36 15.62 15.19 0 0 0
07/12/2020
15.45
 42,105 15.88 15.88 15.36 0 0 0
04/12/2020
15.97
 55,219 16.06 16.06 15.62 0 0 0
03/12/2020
15.97
 45,316 15.36 16.41 15.36 0 0 0
02/12/2020
15.54
 78,260 14.92 15.54 14.92 0 50 0.0
01/12/2020
14.92
 64,723 14.40 16.93 14.23 0 0 0
30/11/2020
14.84
 80,893 15.10 15.19 14.66 0 0 0
27/11/2020
15.19
 39,150 15.36 15.71 15.01 0 0 0
26/11/2020
15.45
 101,703 15.71 15.71 13.53 0 0 0
25/11/2020
15.80
 13,210 15.71 15.97 15.71 0 0 0
24/11/2020
16.15
 69,355 16.15 16.15 15.36 0 0 0
23/11/2020
15.36
 87,140 15.71 18.15 15.19 0 0 0
20/11/2020
15.71
 58,125 16.06 16.15 15.54 0 0 0
19/11/2020
15.88
 87,800 16.41 16.41 15.80 0 0 0
18/11/2020
16.84
 64,747 17.11 17.19 14.49 0 0 0
17/11/2020
17.11
 116,148 17.11 17.46 16.50 0 0 0
16/11/2020
17.02
 169,700 15.71 17.11 15.71 500 0 0.0
13/11/2020
15.80
 90,131 15.54 17.72 14.49 0 0 0
12/11/2020
15.80
 166,649 14.84 16.32 14.84 0 0 0
11/11/2020
14.40
 281,802 13.62 14.40 13.62 0 500 0.0
10/11/2020
13.00
 282,960 12.22 13.62 12.13 0 0 0
09/11/2020
11.87
 49,940 11.26 12.39 11.26 0 0 0
06/11/2020
11.00
 2,200 11.08 11.08 11.00 0 0 0
05/11/2020
11.00
 6,140 11.08 11.26 11.00 0 0 0
04/11/2020
11.26
 26,700 11.17 11.26 10.91 0 0 0
03/11/2020
11.17
 7,200 11.26 11.35 10.91 0 0 0
02/11/2020
11.35
 11,264 11.00 11.35 11.00 0 0 0
30/10/2020
10.82
 3,800 10.91 10.91 10.82 0 0 0
29/10/2020
11.00
 18,500 11.00 11.00 10.74 0 0 0
28/10/2020
10.82
 5,000 11.08 11.17 10.82 0 0 0
27/10/2020
11.00
 29,700 11.26 11.26 11.00 0 0 0
26/10/2020
11.35
 5,200 11.43 11.43 11.26 0 0 0
23/10/2020
11.43
 19,300 11.43 11.43 11.35 0 0 0
22/10/2020
11.43
 16,023 11.52 11.52 11.43 0 0 0
21/10/2020
11.52
 21,710 11.52 11.70 11.43 60 0 0.0
20/10/2020
11.43
 11,200 11.52 11.61 11.43 0 0 0
19/10/2020
11.61
 18,239 11.70 11.78 11.52 300 0 0.0
16/10/2020
11.61
 13,000 11.61 11.78 11.43 1,300 0 0.0
15/10/2020
11.70
 35,520 11.70 11.70 11.26 6,500 0 0.1
14/10/2020
11.70
 15,000 11.70 11.78 11.70 0 0 0

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