CTCP Truyền thông VMG (abc)

10.70
0.10
(0.94%)

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
(2024-10-23)
0.90 9.18% 1,328,099 0 0
9.80
13
10.70
2 tháng
(2024-09-23)
-0.30 -2.73% 1,858,588 -1,100 -0.0
9.80
13
10.70
3 tháng
(2024-08-26)
-0.70 -6.17% 2,358,022 -4,600 -0.1
9.80
13
10.70
6 tháng
(2024-05-27)
-0.70 -6.17% 11,115,628 10,140 0.2
9.80
20.70
10.70
12 tháng
(2023-11-28)
-2.52 -19.09% 11,970,636 12,840 0.2
9.80
20.70
10.70
24 tháng
(2022-12-05)
6.69 166.52% 28,799,681 -7,960 -0.2
3.93
20.70
10.70
36 tháng
(2021-12-08)
-1.08 -9.19% 34,612,395 -9,799,162 -89.3
3.93
20.70
10.70
60 tháng
(2019-12-19)
2.88 36.87% 50,292,372 -9,885,722 -89.4
3.93
20.70
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2018
7.47
74,728 6.83 7.47 6.97 0 0 0
13/11/2018
6.83
28,100 5.96 6.83 6.18 0 0 0
12/11/2018
5.96
1,840 6.25 6.25 5.96 0 0 0
09/11/2018
6.25
6,800 6.32 6.47 5.82 0 0 0
08/11/2018
6.32
2,610 6.39 6.54 6.32 0 0 0
07/11/2018
6.39
3,600 6.47 6.54 6.32 0 0 0
06/11/2018
6.47
6,206 6.54 6.54 6.32 0 0 0
05/11/2018
6.54
2,810 6.47 6.54 6.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |