CTCP Truyền thông VMG (abc)

12.40
0.40
(3.33%)
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
(2025-11-17) 		0.50 4.31% 4,517,900 0 0
11.60
15.40
12.20
2 tháng
(2025-10-17) 		1.60 15.24% 6,350,800 0 0
10.50
15.40
12.20
3 tháng
(2025-09-17) 		1.80 17.48% 7,231,700 0 0
10.30
15.40
12.20
6 tháng
(2025-06-19) 		1.80 17.48% 10,978,600 -600 -0.0
10
15.40
12.20
12 tháng
(2024-12-23) 		-0.60 -4.72% 20,659,263 -600 -0.0
9
16.20
12.20
24 tháng
(2023-12-27) 		-0.65 -5.07% 33,685,106 12,240 0.2
9
20.70
12.20
36 tháng
(2023-01-03) 		7.39 156.74% 50,638,820 -8,560 -0.2
4.71
20.70
12.20
60 tháng
(2021-01-11) 		-4.22 -25.86% 64,973,571 -9,808,962 -89.6
3.93
20.70
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2020
7.50
 15,100 7.58 7.58 7.42 0 0 0
06/05/2020
7.58
 9,400 7.66 7.66 7.58 0 0 0
05/05/2020
7.66
 4,800 7.66 7.66 7.58 0 0 0
04/05/2020
7.66
 8,810 7.58 7.74 7.50 0 0 0
29/04/2020
7.58
 400 7.66 7.66 7.58 0 0 0
28/04/2020
7.66
 17,700 7.58 7.66 7.58 0 0 0
27/04/2020
7.58
 7,000 7.66 7.66 7.50 0 0 0
24/04/2020
7.66
 1,450 7.66 7.66 7.66 0 0 0
23/04/2020
7.66
 3,800 7.58 7.66 7.58 0 0 0
22/04/2020
7.58
 16,810 7.50 7.66 7.58 0 0 0
21/04/2020
7.50
 34,000 7.42 7.66 7.42 0 0 0
20/04/2020
7.42
 11,900 7.42 7.50 7.19 0 0 0
17/04/2020
7.42
 3,800 7.34 7.58 7.42 0 0 0
16/04/2020
7.34
 300 7.19 7.34 7.19 0 0 0
15/04/2020
7.19
 5,500 7.42 7.42 7.19 0 0 0
14/04/2020
7.42
 3,300 7.34 7.42 7.34 0 0 0
13/04/2020
7.34
 3,100 7.50 7.50 7.34 0 0 0
10/04/2020
7.50
 3,300 7.50 7.50 7.19 0 0 0
09/04/2020
7.50
 16,000 7.03 7.50 6.95 0 0 0
08/04/2020
7.03
 10,105 6.95 7.03 6.79 0 0 0
07/04/2020
6.95
 35,300 6.95 6.95 6.79 0 0 0
06/04/2020
6.95
 8,310 7.11 7.11 6.55 0 0 0
03/04/2020
7.11
 3,100 6.48 7.11 6.40 0 0 0
01/04/2020
6.48
 5,500 6.24 6.48 6.24 0 0 0
31/03/2020
6.24
 4,000 6.40 6.48 6.24 0 0 0
30/03/2020
6.40
 7,310 6.71 6.71 6.32 100 0 0.0
27/03/2020
6.71
 2,100 6.79 6.79 6.55 0 0 0
26/03/2020
6.79
 600 6.87 6.87 6.79 0 0 0
25/03/2020
6.87
 5,400 6.79 6.87 6.16 0 0 0
24/03/2020
6.79
 200 6.40 6.79 6.79 0 0 0
23/03/2020
6.40
 12,510 6.95 6.95 6.40 10 0 0.0
20/03/2020
6.95
 12,705 6.95 6.95 6.95 0 0 0
19/03/2020
6.95
 7,400 7.03 7.03 6.95 0 0 0
18/03/2020
7.03
 11,800 6.71 7.03 6.79 0 0 0
17/03/2020
6.71
 25,505 6.95 7.03 6.71 0 0 0
16/03/2020
6.95
 500 6.95 6.95 6.95 0 0 0
13/03/2020
6.95
 13,400 6.95 6.95 6.79 0 0 0
12/03/2020
6.95
 26,905 7.03 7.11 6.87 0 200 -0.0
11/03/2020
7.03
 12,100 7.26 7.26 7.03 0 0 0
10/03/2020
7.26
 2,750 7.11 7.26 7.11 0 0 0
09/03/2020
7.11
 35,800 7.58 7.58 7.11 0 0 0
06/03/2020
7.58
 18,100 7.58 7.58 6.71 0 0 0
05/03/2020
7.58
 7,909 7.50 7.66 7.50 0 0 0
04/03/2020
7.50
 14,000 7.42 7.50 7.34 0 0 0
03/03/2020
7.42
 3,500 7.42 7.42 7.42 0 0 0
02/03/2020
7.42
 1,000 7.42 7.42 7.42 0 0 0
28/02/2020
7.42
 5,700 7.50 7.50 7.26 0 0 0
27/02/2020
7.50
 11,500 7.50 7.50 7.42 0 0 0
26/02/2020
7.50
 2,100 7.50 7.50 7.42 0 0 0
25/02/2020
7.50
 1,617 7.50 7.50 7.42 0 0 0
24/02/2020
7.50
 7,230 7.58 7.58 7.42 0 0 0
21/02/2020
7.58
 2,000 7.42 7.58 7.42 0 0 0
20/02/2020
7.42
 2,600 7.50 7.66 7.42 0 0 0
19/02/2020
7.50
 2,700 7.42 7.50 7.42 0 0 0
18/02/2020
7.42
 3,000 7.50 7.50 7.42 0 0 0
17/02/2020
7.50
 7,900 7.50 7.50 7.50 0 0 0
14/02/2020
7.50
 4,100 7.74 7.74 7.42 0 0 0
13/02/2020
7.74
 100 7.66 7.74 7.74 0 0 0
12/02/2020
7.66
 29,400 7.50 7.66 7.26 0 0 0
11/02/2020
7.50
 5,300 7.42 7.50 7.42 0 0 0
10/02/2020
7.42
 4,320 7.74 7.74 7.42 0 0 0
07/02/2020
7.74
 5,200 7.58 7.90 7.74 0 0 0
06/02/2020
7.58
 3,800 7.58 7.58 7.58 0 0 0
05/02/2020
7.58
 13,605 7.58 7.58 7.50 0 0 0
04/02/2020
7.58
 8,741 7.66 7.66 7.42 0 0 0
03/02/2020
7.66
 27,200 7.66 7.66 7.11 0 0 0
31/01/2020
7.66
 7,100 7.82 7.82 7.66 0 0 0
30/01/2020
7.82
 140,000 7.90 7.90 7.66 0 0 0
22/01/2020
7.90
 1,300 7.74 7.90 7.90 0 0 0
21/01/2020
7.74
 5,500 7.66 8.45 7.74 0 0 0
20/01/2020
7.66
 22,100 7.66 7.74 7.66 0 0 0
17/01/2020
7.66
 3,030 7.66 7.66 7.66 0 0 0
16/01/2020
7.66
 2,900 7.74 7.74 7.66 0 0 0
15/01/2020
7.74
 100 7.66 7.74 7.74 0 0 0
14/01/2020
7.66
 3,210 7.74 7.74 7.66 0 0 0
13/01/2020
7.74
 4,700 7.74 7.74 7.74 0 0 0
10/01/2020
7.74
 0 7.74 7.74 7.74 0 0 0
09/01/2020
7.74
 10,800 7.66 7.74 7.66 0 0 0
08/01/2020
7.66
 38,100 7.74 7.82 7.66 0 0 0
07/01/2020
7.74
 200 8.37 8.37 7.74 0 0 0
06/01/2020
8.37
 16,005 7.66 8.37 7.82 0 0 0
03/01/2020
7.66
 2,500 7.66 7.74 7.66 0 0 0
02/01/2020
7.66
 3,600 7.74 7.74 7.66 0 0 0
31/12/2019
7.74
 300 8.05 8.05 7.74 0 0 0
30/12/2019
8.05
 100 7.82 8.05 8.05 0 0 0
27/12/2019
7.82
 2,100 7.74 7.82 7.74 0 0 0
26/12/2019
7.74
 1,700 7.74 7.82 7.74 0 0 0
25/12/2019
7.74
 0 7.82 7.74 7.74 0 0 0
24/12/2019
7.82
 1,000 8.45 8.45 7.74 0 0 0
23/12/2019
8.45
 300 7.74 8.45 8.37 0 0 0
20/12/2019
7.74
 1,100 7.82 7.82 7.66 0 0 0
19/12/2019
7.82
 10,600 7.82 7.82 7.82 0 0 0
18/12/2019
7.82
 8,400 7.82 7.90 7.82 0 0 0
17/12/2019
7.82
 12,100 7.82 7.82 7.82 0 0 0
16/12/2019
7.82
 1,517 7.74 7.82 7.82 0 0 0
13/12/2019
7.74
 3,003 7.82 7.82 7.74 0 0 0
12/12/2019
7.82
 5,900 7.74 7.82 7.82 0 0 0
11/12/2019
7.74
 4,212 7.74 7.74 7.74 0 0 0
10/12/2019
7.74
 1,710 7.66 7.74 7.74 0 0 0
09/12/2019
7.66
 100 7.58 7.66 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |