CTCP Truyền thông VMG (abc)

12.40
0
(0%)

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
(2024-10-14)
1.90 18.27% 1,129,300 100 0.0
9.80
13
12.30
2 tháng
(2024-09-16)
0.90 7.89% 1,613,300 -1,100 -0.0
9.80
13
12.30
3 tháng
(2024-08-15)
1.09 9.70% 2,332,000 -4,600 -0.1
9.80
13
12.30
6 tháng
(2024-05-17)
0.80 6.96% 10,861,100 10,840 0.2
9.80
20.70
12.30
12 tháng
(2023-11-21)
-0.92 -6.99% 11,637,100 13,140 0.2
9.80
20.70
12.30
24 tháng
(2022-11-24)
8.29 206.37% 28,460,846 -7,660 -0.2
3.93
20.70
12.30
36 tháng
(2021-11-29)
0.26 2.12% 34,604,508 -9,791,962 -89.2
3.93
20.70
12.30
60 tháng
(2019-12-10)
4.56 58.94% 49,970,478 -9,885,422 -89.4
3.93
20.70
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2018
5.53
4,400 5.60 5.75 5.53 0 0 0
13/06/2018
5.60
20,580 5.68 5.68 5.39 0 0 0
12/06/2018
5.68
3,040 5.60 5.68 5.68 0 0 0
11/06/2018
5.60
29,272 5.60 5.89 5.60 0 0 0
08/06/2018
5.60
9,421 5.68 5.68 5.53 0 0 0
07/06/2018
5.68
12,661 5.68 5.75 5.46 0 0 0
06/06/2018
5.68
26,793 5.39 5.68 5.39 0 0 0
05/06/2018
5.39
17,553 5.39 5.75 4.74 0 0 0
04/06/2018
5.39
37,437 5.60 5.68 4.89 0 0 0
01/06/2018
5.60
9,560 5.68 5.75 5.60 0 0 0
31/05/2018
5.68
9,000 5.39 5.75 5.68 0 0 0
30/05/2018
5.39
6,400 5.96 5.96 5.39 0 0 0
29/05/2018
5.96
4,745 5.75 5.96 5.60 0 0 0
28/05/2018
5.75
10,090 6.04 6.11 5.68 0 0 0
25/05/2018
6.04
3,100 6.25 6.25 6.04 0 0 0
24/05/2018
6.25
13,810 6.32 6.39 6.25 0 0 0
23/05/2018
6.32
16,000 6.11 6.47 6.32 0 0 0
22/05/2018
6.11
21,646 6.68 6.68 6.11 0 0 0
21/05/2018
6.68
1,210 6.61 6.90 6.54 0 0 0
18/05/2018
6.61
12,190 6.83 7.19 6.54 0 0 0
17/05/2018
6.83
39,400 6.90 6.90 6.83 0 0 0
16/05/2018
6.90
16,445 6.83 6.97 6.83 0 0 0
15/05/2018
6.83
10,076 6.83 6.97 6.75 0 0 0
14/05/2018
6.83
27,448 6.54 6.97 6.54 0 0 0
11/05/2018
6.54
29,810 6.47 6.61 6.11 0 0 0
10/05/2018
6.47
56,170 6.75 6.83 6.18 0 0 0
09/05/2018
6.75
98,600 7.19 7.62 6.68 0 0 0
08/05/2018
7.19
134,000 8.26 8.41 7.19 0 0 0
07/05/2018
8.26
31,200 9.13 9.13 8.26 0 0 0
04/05/2018
9.13
14,600 8.98 9.13 9.05 0 0 0
03/05/2018
8.98
23,900 9.27 9.27 8.62 0 0 0
02/05/2018
9.27
25,000 9.48 10.20 7.98 0 0 0
27/04/2018
9.48
6,600 9.34 9.48 9.20 0 0 0
26/04/2018
9.34
21,500 9.63 9.70 9.34 0 0 0
24/04/2018
9.63
200 9.56 9.70 9.63 0 0 0
23/04/2018
9.56
5,790 9.84 9.84 9.56 0 0 0
20/04/2018
9.84
10,700 9.63 9.92 9.70 0 0 0
19/04/2018
9.63
12,000 9.84 9.84 9.63 0 0 0
18/04/2018
9.84
9,400 9.84 9.84 9.70 0 0 0
17/04/2018
9.84
13,100 9.99 9.99 9.77 0 0 0
16/04/2018
9.99
3,700 10.06 10.27 9.63 0 0 0
13/04/2018
10.06
20,320 10.27 10.27 9.70 0 0 0
12/04/2018
10.27
35,100 10.06 10.35 10.06 0 0 0
11/04/2018
10.06
4,600 9.70 10.42 9.77 0 0 0
10/04/2018
9.70
83,520 10.13 10.42 8.98 0 0 0
09/04/2018
10.13
26,600 10.85 10.85 9.77 0 0 0
06/04/2018
10.85
12,730 10.71 10.85 10.49 0 0 0
05/04/2018
10.71
16,900 10.99 11.07 10.71 0 0 0
04/04/2018
10.99
8,800 11.07 11.07 10.63 0 0 0
03/04/2018
11.07
19,200 11.14 11.14 10.71 0 0 0
02/04/2018
11.14
23,500 10.99 11.14 10.78 0 0 0
30/03/2018
10.99
35,300 10.78 10.99 10.27 0 0 0
29/03/2018
10.78
17,800 10.63 10.92 10.20 0 0 0
28/03/2018
10.63
3,500 10.71 10.85 10.63 0 0 0
27/03/2018
10.71
9,000 10.63 10.99 10.63 0 0 0
26/03/2018
10.63
5,600 10.42 10.78 10.27 0 0 0
23/03/2018
10.42
91,000 11.21 11.21 10.13 0 0 0
22/03/2018
11.21
300 10.99 11.21 10.85 0 0 0
21/03/2018
10.99
13,200 11.14 11.14 10.92 0 0 0
20/03/2018
11.14
15,010 11.14 11.21 11.14 0 0 0
19/03/2018
11.14
4,300 11.07 11.21 11.14 0 0 0
16/03/2018
11.07
1,730 10.99 11.35 10.99 0 0 0
15/03/2018
10.99
37,100 11.07 11.07 10.85 0 0 0
14/03/2018
11.07
13,700 10.99 11.14 11.07 0 0 0
13/03/2018
10.99
24,600 11.28 11.35 10.99 0 0 0
12/03/2018
11.28
4,200 11.28 11.50 11.14 0 0 0
09/03/2018
11.28
9,700 11.35 11.64 11.21 0 0 0
08/03/2018
11.35
9,700 11.50 11.50 11.35 0 0 0
07/03/2018
11.50
11,300 11.50 11.64 11.35 0 0 0
06/03/2018
11.50
2,700 11.35 11.57 11.42 0 0 0
05/03/2018
11.35
14,500 11.57 11.57 11.28 0 0 0
02/03/2018
11.57
14,200 11.64 11.64 11.35 0 0 0
01/03/2018
11.64
13,166 11.57 11.71 11.50 0 0 0
28/02/2018
11.57
11,800 11.64 11.64 10.99 0 0 0
27/02/2018
11.64
16,800 11.50 11.71 11.21 0 0 0
26/02/2018
11.50
31,200 11.93 12.00 11.50 0 0 0
23/02/2018
11.93
26,000 11.64 12.14 11.78 0 0 0
22/02/2018
11.64
26,060 11.71 11.93 11.57 0 0 0
21/02/2018
11.71
26,147 11.57 11.71 11.28 0 0 0
13/02/2018
11.57
53,752 11.07 11.64 11.07 0 0 0
12/02/2018
11.07
5,100 10.63 11.07 10.63 0 0 0
09/02/2018
10.63
14,440 10.85 10.85 10.49 0 0 0
08/02/2018
10.85
12,800 10.85 10.99 10.85 0 0 0
07/02/2018
10.85
16,500 11.07 11.07 10.78 0 0 0
06/02/2018
11.07
83,800 11.28 11.28 10.20 0 0 0
05/02/2018
11.28
61,565 10.78 11.35 10.92 0 0 0
02/02/2018
10.78
9,000 10.63 10.99 10.56 0 0 0
01/02/2018
10.63
32,900 10.92 10.99 10.06 0 0 0
31/01/2018
10.92
7,710 11.42 11.42 10.92 0 0 0
30/01/2018
11.42
5,600 11.14 11.78 11.14 0 0 0
29/01/2018
11.14
46,300 11.07 11.21 10.49 0 0 0
26/01/2018
11.07
23,040 11.42 11.42 10.78 0 0 0
25/01/2018
11.42
17,500 12.36 12.36 11.42 0 0 0
24/01/2018
12.36
52,000 11.71 12.43 11.57 0 0 0
23/01/2018
11.71
30,509 11.21 12.21 11.28 0 0 0
22/01/2018
11.21
27,159 10.56 11.21 10.99 0 0 0
19/01/2018
10.56
8,539 10.85 10.99 10.56 0 0 0
18/01/2018
10.85
0 10.85 10.85 10.85 0 0 0
17/01/2018
10.85
11,100 10.99 10.99 10.85 0 0 0
16/01/2018
10.99
13,934 10.92 11.28 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |