CTCP Truyền thông VMG (abc)

12.50
0.50
(4.17%)
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)
06/12/2019
7.58
 9,800 7.74 7.74 7.58 0 0 0
05/12/2019
7.74
 2,600 7.66 7.74 7.74 0 0 0
04/12/2019
7.66
 3,100 7.82 7.82 7.66 0 0 0
03/12/2019
7.82
 28,037 7.90 7.90 7.74 0 0 0
02/12/2019
7.90
 0 7.90 7.90 7.90 0 0 0
29/11/2019
7.90
 1,425 7.90 7.90 7.90 0 0 0
28/11/2019
7.90
 9,905 7.74 7.90 7.50 0 0 0
27/11/2019
7.74
 1,900 7.82 7.82 7.74 0 0 0
26/11/2019
7.82
 1,500 7.58 7.82 7.82 0 0 0
25/11/2019
7.58
 2,900 7.58 7.58 7.58 0 0 0
22/11/2019
7.58
 1,367 7.66 7.66 7.58 0 0 0
21/11/2019
7.66
 1,100 7.74 7.74 7.58 0 0 0
20/11/2019
7.74
 26,601 7.58 7.74 7.50 0 0 0
19/11/2019
7.58
 1,000 7.58 7.58 7.58 0 0 0
18/11/2019
7.58
 17,200 7.66 7.66 7.58 0 0 0
15/11/2019
7.66
 4,200 7.66 7.66 7.66 0 0 0
14/11/2019
7.66
 2,701 7.74 7.74 7.66 0 0 0
13/11/2019
7.74
 4,600 7.82 7.82 7.74 0 0 0
12/11/2019
7.82
 8,200 7.66 7.90 7.74 0 0 0
11/11/2019
7.66
 6,250 7.90 7.90 7.58 0 0 0
08/11/2019
7.90
 1,500 7.66 7.90 7.66 0 0 0
07/11/2019
7.66
 24,800 7.74 7.74 7.66 0 0 0
06/11/2019
7.74
 4,170 7.90 7.90 7.66 0 0 0
05/11/2019
7.90
 34,400 7.50 7.90 7.58 0 0 0
04/11/2019
7.50
 3,355 7.66 7.74 7.50 0 0 0
01/11/2019
7.66
 24,410 7.98 7.98 7.58 0 0 0
31/10/2019
7.98
 3,100 7.74 7.98 7.66 0 0 0
30/10/2019
7.74
 7,238 7.90 8.05 7.66 0 0 0
29/10/2019
7.90
 6,700 7.90 8.21 7.66 0 0 0
28/10/2019
7.90
 29,187 8.29 8.29 7.90 0 0 0
25/10/2019
8.29
 9,310 8.21 8.29 7.90 0 0 0
24/10/2019
8.21
 24,016 8.05 8.45 7.98 0 0 0
23/10/2019
8.05
 12,157 8.61 8.69 7.98 0 0 0
22/10/2019
8.61
 116,152 8.37 9.32 8.37 0 0 0
21/10/2019
8.37
 79,375 7.34 8.37 7.26 0 0 0
18/10/2019
7.34
 1,380 7.34 7.34 7.34 0 0 0
17/10/2019
7.34
 100 7.34 7.34 7.34 0 0 0
16/10/2019
7.34
 3,300 7.34 7.42 7.34 0 0 0
15/10/2019
7.34
 4,400 7.42 7.42 7.34 0 0 0
14/10/2019
7.42
 11,600 7.34 7.42 7.34 0 0 0
11/10/2019
7.34
 3,000 7.34 7.42 7.34 0 0 0
10/10/2019
7.34
 1,100 7.42 7.42 7.34 0 0 0
09/10/2019
7.42
 1,100 7.26 7.42 7.34 0 0 0
08/10/2019
7.26
 2,115 7.34 7.42 7.26 0 0 0
07/10/2019
7.34
 3,200 7.42 7.42 7.26 0 0 0
04/10/2019
7.42
 1,900 7.34 7.42 7.42 0 0 0
03/10/2019
7.34
 4,500 7.50 7.50 7.26 0 0 0
02/10/2019
7.50
 2,421 7.50 7.50 7.42 0 0 0
01/10/2019
7.50
 5,700 7.50 7.50 7.42 0 0 0
30/09/2019
7.50
 6,500 7.50 7.58 7.42 0 0 0
27/09/2019
7.50
 5,100 7.58 7.58 7.34 0 0 0
26/09/2019
7.58
 6,350 7.42 7.58 7.58 0 0 0
25/09/2019
7.42
 58,834 7.58 7.66 7.34 0 0 0
24/09/2019
7.58
 2,120 7.50 7.58 7.50 0 0 0
23/09/2019
7.50
 63,300 7.58 7.74 7.50 0 0 0
20/09/2019
7.58
 19,600 7.74 7.74 7.58 0 0 0
19/09/2019
7.74
 7,710 7.82 7.82 7.74 0 0 0
18/09/2019
7.82
 3,040 7.66 7.82 7.82 0 0 0
17/09/2019
7.66
 3,300 7.90 7.90 7.66 0 0 0
16/09/2019
7.90
 7,534 7.58 7.90 7.66 0 0 0
13/09/2019
7.58
 440 7.66 7.66 7.58 0 0 0
12/09/2019
7.66
 1,540 7.50 7.66 7.58 0 0 0
11/09/2019
7.50
 2,800 7.50 7.66 7.50 0 0 0
10/09/2019
7.50
 8,900 7.66 7.66 7.50 0 0 0
09/09/2019
7.66
 19,130 7.66 7.66 7.66 0 0 0
06/09/2019
7.66
 1,600 7.82 7.82 7.66 0 0 0
05/09/2019
7.82
 1,700 7.66 7.82 7.82 0 0 0
04/09/2019
7.66
 9,600 7.90 7.90 7.66 0 0 0
03/09/2019
7.90
 8,550 7.66 7.90 7.66 0 0 0
30/08/2019
7.66
 5,000 7.74 7.74 7.66 0 0 0
29/08/2019
7.74
 10,800 7.66 7.74 7.50 0 0 0
28/08/2019
7.66
 37,110 7.90 7.90 7.42 0 0 0
27/08/2019
7.90
 10,500 7.90 8.05 7.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |