CTCP Truyền thông VMG (abc)

12.40
0
(0%)
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)
02/11/2018
6.47
 1,000 6.18 6.47 6.39 0 0 0
01/11/2018
6.18
 1,800 6.47 6.47 5.75 0 0 0
31/10/2018
6.47
 2,000 6.39 6.47 6.47 0 0 0
30/10/2018
6.39
 3,800 6.04 6.39 6.11 0 0 0
29/10/2018
6.04
 16,000 6.18 6.18 6.04 0 0 0
26/10/2018
6.18
 8,500 6.11 6.32 5.96 0 0 0
25/10/2018
6.11
 37,820 6.18 6.18 6.04 0 0 0
24/10/2018
6.18
 11,020 6.32 6.47 6.18 0 0 0
23/10/2018
6.32
 14,654 6.47 6.68 6.32 0 0 0
22/10/2018
6.47
 19,900 6.75 6.90 6.47 0 0 0
19/10/2018
6.75
 15,540 6.47 6.90 6.47 0 0 0
18/10/2018
6.47
 9,400 6.75 6.75 6.47 0 0 0
17/10/2018
6.75
 8,400 6.61 6.75 6.68 0 0 0
16/10/2018
6.61
 9,100 6.90 6.90 6.61 0 0 0
15/10/2018
6.90
 1,539 6.83 6.90 6.61 0 0 0
12/10/2018
6.83
 24,300 6.47 6.97 6.47 0 0 0
11/10/2018
6.47
 46,300 7.04 7.04 6.11 0 0 0
10/10/2018
7.04
 10,900 6.83 7.04 6.83 0 0 0
09/10/2018
6.83
 13,900 6.75 7.19 6.68 0 0 0
08/10/2018
6.75
 27,200 6.97 6.97 6.75 0 0 0
05/10/2018
6.97
 10,460 6.83 7.19 6.83 0 0 0
04/10/2018
6.83
 9,900 6.83 6.97 6.83 0 0 0
03/10/2018
6.83
 30,940 6.97 6.97 6.83 0 0 0
02/10/2018
6.97
 6,520 6.97 6.97 6.83 0 0 0
01/10/2018
6.97
 23,411 7.04 7.19 6.97 0 0 0
28/09/2018
7.04
 19,800 7.11 7.11 7.04 0 0 0
27/09/2018
7.11
 48,330 6.97 7.11 7.04 0 0 0
26/09/2018
6.97
 23,050 6.90 7.11 6.90 0 0 0
25/09/2018
6.90
 27,330 7.04 7.19 6.90 0 0 0
24/09/2018
7.04
 18,200 7.26 7.26 6.97 0 0 0
21/09/2018
7.26
 34,700 7.11 7.40 6.97 0 0 0
20/09/2018
7.11
 33,320 7.33 7.40 6.97 0 0 0
19/09/2018
7.33
 68,700 7.47 7.47 6.90 0 0 0
18/09/2018
7.47
 29,200 7.19 7.47 7.04 0 0 0
17/09/2018
7.19
 32,490 6.97 7.47 6.90 0 0 0
14/09/2018
6.97
 165,455 7.11 7.62 6.54 0 0 0
13/09/2018
7.11
 52,220 7.54 7.54 6.54 0 0 0
12/09/2018
7.54
 58,730 7.62 8.41 6.97 0 0 0
11/09/2018
7.62
 65,070 7.33 8.33 6.47 0 0 0
10/09/2018
7.33
 163,753 8.62 8.62 7.33 0 0 0
07/09/2018
8.62
 9,600 8.98 8.98 8.62 0 0 0
06/09/2018
8.98
 166,857 10.49 12.00 8.98 0 0 0
05/09/2018
10.49
 214,510 9.20 10.49 10.06 0 0 0
04/09/2018
9.20
 256,705 8.05 9.20 8.05 0 0 0
31/08/2018
8.05
 100,059 7.04 8.05 7.54 0 0 0
30/08/2018
7.04
 40,319 6.25 7.04 6.75 0 0 0
29/08/2018
6.25
 118,560 5.60 6.25 5.60 0 0 0
28/08/2018
5.60
 29,401 5.39 5.60 5.32 0 0 0
27/08/2018
5.39
 38,449 5.32 5.39 5.25 0 0 0
24/08/2018
5.32
 9,200 5.25 5.39 5.17 0 0 0
23/08/2018
5.25
 14,800 5.17 5.25 5.17 0 0 0
22/08/2018
5.17
 9,203 5.17 5.17 5.17 0 0 0
21/08/2018
5.17
 5,207 5.32 5.32 5.17 0 0 0
20/08/2018
5.32
 11,940 5.39 5.39 5.17 0 0 0
17/08/2018
5.39
 8,400 5.17 5.39 5.17 0 0 0
16/08/2018
5.17
 7,800 5.17 5.17 5.17 0 0 0
15/08/2018
5.17
 41,200 5.17 5.17 5.10 0 0 0
14/08/2018
5.17
 5,601 5.10 5.25 5.10 0 0 0
13/08/2018
5.10
 15,900 5.10 5.17 5.03 0 0 0
10/08/2018
5.10
 23,000 5.10 5.10 5.03 0 0 0
09/08/2018
5.10
 14,100 5.10 5.10 5.10 0 0 0
08/08/2018
5.10
 3,302 5.03 5.10 5.03 0 0 0
07/08/2018
5.03
 8,300 5.03 5.10 5.03 0 0 0
06/08/2018
5.03
 14,800 4.89 5.10 4.96 0 0 0
03/08/2018
4.89
 11,000 4.89 5.17 4.89 0 0 0
02/08/2018
4.89
 8,860 5.03 5.03 4.81 0 0 0
01/08/2018
5.03
 22,400 5.10 5.10 4.81 0 0 0
31/07/2018
5.10
 7,600 5.03 5.10 4.96 0 0 0
30/07/2018
5.03
 19,200 5.03 5.10 4.96 0 0 0
27/07/2018
5.03
 16,300 5.32 5.32 5.03 0 0 0
26/07/2018
5.32
 14,800 5.60 5.60 4.89 0 0 0
25/07/2018
5.60
 13,200 5.82 5.82 5.46 0 0 0
24/07/2018
5.82
 25,400 5.60 6.32 5.60 0 0 0
23/07/2018
5.60
 48,345 4.96 5.60 5.03 0 0 0
20/07/2018
4.96
 27,800 4.81 5.03 4.74 0 0 0
19/07/2018
4.81
 20,400 4.89 4.89 4.81 0 0 0
18/07/2018
4.89
 10,410 4.89 4.89 4.74 0 0 0
17/07/2018
4.89
 4,300 4.89 4.89 4.74 0 0 0
16/07/2018
4.89
 4,800 4.81 4.96 4.89 0 0 0
13/07/2018
4.81
 5,107 4.89 4.96 4.81 0 0 0
12/07/2018
4.89
 4,100 4.81 5.03 4.89 0 0 0
11/07/2018
4.81
 8,315 4.96 5.03 4.81 0 0 0
10/07/2018
4.96
 22,600 4.74 5.03 4.89 0 0 0
09/07/2018
4.74
 14,600 4.89 5.10 4.60 0 0 0
06/07/2018
4.89
 4,815 4.81 4.96 4.67 0 0 0
05/07/2018
4.81
 2,900 5.03 5.03 4.81 0 0 0
04/07/2018
5.03
 5,542 5.03 5.03 4.96 0 0 0
03/07/2018
5.03
 18,318 5.10 5.10 4.89 0 0 0
02/07/2018
5.10
 2,630 5.25 5.25 4.96 0 0 0
29/06/2018
5.25
 10,730 5.17 5.25 5.10 0 0 0
28/06/2018
5.17
 1,200 5.17 5.25 5.10 0 0 0
27/06/2018
5.17
 4,824 5.10 5.25 5.17 0 0 0
26/06/2018
5.10
 10,060 5.17 5.17 5.10 0 0 0
25/06/2018
5.17
 2,900 5.17 5.32 5.17 0 0 0
22/06/2018
5.17
 9,100 5.03 5.39 5.03 0 0 0
21/06/2018
5.03
 4,020 5.25 5.25 5.03 0 0 0
20/06/2018
5.25
 2,600 5.32 5.32 5.10 0 0 0
19/06/2018
5.32
 4,500 5.03 5.32 5.10 0 0 0
18/06/2018
5.03
 5,000 5.60 5.60 5.03 0 0 0
15/06/2018
5.60
 13,800 5.53 5.60 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |