CTCP Truyền thông VMG (abc)

12.10
-0.30
(-2.42%)

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)
12/01/2018
10.56
3,500 10.71 10.78 10.56 0 0 0
11/01/2018
10.71
14,200 10.78 10.92 10.63 0 0 0
10/01/2018
10.78
25,950 10.63 10.99 10.63 0 0 0
09/01/2018
10.63
7,400 10.49 10.71 10.56 0 0 0
08/01/2018
10.49
23,630 10.42 10.63 10.49 0 0 0
05/01/2018
10.42
7,900 10.49 10.56 10.42 0 0 0
04/01/2018
10.49
19,410 10.49 10.56 10.42 0 0 0
03/01/2018
10.49
18,600 10.63 10.71 10.42 0 0 0
02/01/2018
10.63
2,600 10.63 10.92 10.63 0 0 0
29/12/2017
10.63
1,900 10.71 10.78 10.63 0 0 0
28/12/2017
10.71
12,240 10.78 10.99 10.71 0 0 0
27/12/2017
10.78
2,210 10.85 10.92 10.78 0 0 0
26/12/2017
10.85
11,700 10.78 10.99 10.78 0 0 0
25/12/2017
10.78
11,302 10.78 10.99 10.71 0 0 0
22/12/2017
10.78
20,300 10.78 10.85 10.63 0 0 0
21/12/2017
10.78
13,700 11.14 11.14 10.78 0 0 0
20/12/2017
11.14
26,300 10.85 11.14 10.78 0 0 0
19/12/2017
10.85
5,600 11.07 11.35 10.85 0 0 0
18/12/2017
11.07
8,300 11.14 11.14 10.78 0 0 0
15/12/2017
11.14
6,100 10.92 11.21 10.85 0 0 0
14/12/2017
10.92
10,700 11.07 11.14 10.49 0 0 0
13/12/2017
11.07
17,020 11.07 11.07 10.13 0 0 0
12/12/2017
11.07
7,550 11.07 11.14 10.99 0 0 0
11/12/2017
11.07
6,400 11.28 11.28 11.07 0 0 0
08/12/2017
11.28
6,400 11.28 11.28 11.21 0 0 0
07/12/2017
11.28
9,119 11.50 11.50 11.28 0 0 0
06/12/2017
11.50
17,014 11.50 11.64 11.50 0 0 0
05/12/2017
11.50
10,800 11.42 11.50 11.35 0 0 0
04/12/2017
11.42
8,721 11.57 11.86 11.42 0 0 0
01/12/2017
11.57
26,900 11.42 11.57 11.35 0 0 0
30/11/2017
11.42
8,600 11.35 11.42 10.92 0 0 0
29/11/2017
11.35
10,531 11.28 11.57 11.28 0 0 0
28/11/2017
11.28
15,311 11.42 11.57 11.28 0 0 0
27/11/2017
11.42
5,650 11.35 11.50 11.35 0 0 0
24/11/2017
11.35
7,600 11.28 11.35 11.28 0 0 0
23/11/2017
11.28
4,600 11.42 11.50 11.28 0 0 0
22/11/2017
11.42
6,000 11.35 11.50 11.28 0 0 0
21/11/2017
11.35
17,566 11.71 11.78 11.35 0 0 0
20/11/2017
11.71
9,300 11.57 11.71 11.35 0 0 0
17/11/2017
11.57
2,420 11.42 11.64 11.35 0 0 0
16/11/2017
11.42
13,910 11.86 11.86 11.42 0 0 0
15/11/2017
11.86
1,840 11.50 11.86 11.57 0 0 0
14/11/2017
11.50
5,800 11.78 12.07 11.28 0 0 0
13/11/2017
11.78
32,000 12.29 12.43 11.78 0 0 0
10/11/2017
12.29
19,580 12.14 12.50 12.00 0 0 0
09/11/2017
12.14
17,800 11.50 12.21 11.57 0 0 0
08/11/2017
11.50
2,700 11.42 11.50 11.28 0 0 0
07/11/2017
11.42
1,500 11.21 11.42 11.21 0 0 0
06/11/2017
11.21
26,000 10.92 11.21 10.92 0 0 0
03/11/2017
10.92
6,800 11.14 11.14 10.78 0 0 0
02/11/2017
11.14
9,640 11.14 11.50 10.78 0 0 0
01/11/2017
11.14
10,000 11.28 11.50 10.99 0 0 0
31/10/2017
11.28
8,000 11.78 11.78 10.63 0 0 0
30/10/2017
11.78
1,800 11.86 11.93 11.78 0 0 0
27/10/2017
11.86
11,500 11.86 11.93 11.78 0 0 0
26/10/2017
11.86
8,900 12.21 12.21 11.86 0 0 0
25/10/2017
12.21
13,100 12.07 12.21 11.93 0 0 0
24/10/2017
12.07
29,920 12.21 12.21 11.93 0 0 0
23/10/2017
12.21
43,310 12.36 12.72 12.21 0 0 0
20/10/2017
12.36
8,700 12.43 12.57 12.36 0 0 0
19/10/2017
12.43
31,600 12.43 12.50 12.29 0 0 0
18/10/2017
12.43
9,400 12.50 12.50 12.43 0 0 0
17/10/2017
12.50
10,000 12.65 12.65 12.50 0 0 0
16/10/2017
12.65
11,700 12.65 12.72 12.65 0 0 0
13/10/2017
12.65
10,800 12.72 12.86 12.57 0 0 0
12/10/2017
12.72
26,200 12.43 12.86 12.21 0 0 0
11/10/2017
12.43
22,200 12.57 12.65 12.43 0 0 0
10/10/2017
12.57
10,910 12.79 12.86 12.57 0 0 0
09/10/2017
12.79
11,100 12.86 12.86 12.72 0 0 0
06/10/2017
12.86
1,600 12.57 12.93 12.72 0 0 0
05/10/2017
12.57
11,500 12.86 12.86 12.57 0 0 0
04/10/2017
12.86
7,520 12.79 12.93 12.65 0 0 0
03/10/2017
12.79
14,300 12.57 12.86 12.29 0 0 0
02/10/2017
12.57
13,700 12.86 13.01 12.57 0 0 0
29/09/2017
12.86
10,000 13.01 13.08 12.86 0 0 0
28/09/2017
13.01
9,350 13.01 13.08 12.93 0 0 0
27/09/2017
13.01
9,900 13.01 13.15 12.93 0 0 0
26/09/2017
13.01
42,143 13.15 13.22 12.57 0 0 0
25/09/2017
13.15
15,800 13.29 13.36 13.15 0 0 0
22/09/2017
13.29
16,200 13.36 13.51 13.22 0 0 0
21/09/2017
13.36
12,300 13.51 13.58 13.36 0 0 0
20/09/2017
13.51
39,800 13.58 13.65 13.36 0 0 0
19/09/2017
13.58
17,400 13.58 13.58 13.36 0 0 0
18/09/2017
13.58
11,900 13.65 13.65 13.51 0 0 0
15/09/2017
13.65
13,400 13.80 14.08 13.65 0 0 0
14/09/2017
13.80
38,700 13.44 14.01 13.36 0 0 0
13/09/2017
13.44
19,120 13.36 13.44 13.22 0 0 0
12/09/2017
13.36
15,800 13.36 13.58 13.29 0 0 0
11/09/2017
13.36
13,400 13.72 13.72 13.36 0 0 0
08/09/2017
13.72
43,000 13.65 13.80 13.51 0 0 0
07/09/2017
13.65
36,260 13.65 13.80 13.58 0 0 0
06/09/2017
13.65
51,085 13.80 13.80 13.29 0 0 0
05/09/2017
13.80
73,035 13.94 14.15 13.58 0 0 0
01/09/2017
13.94
38,525 13.80 14.23 13.36 0 0 0
31/08/2017
13.80
22,365 13.80 14.37 13.36 0 0 0
30/08/2017
13.80
67,335 14.37 14.37 12.93 0 0 0
29/08/2017
14.37
91,600 15.16 15.30 14.23 0 0 0
28/08/2017
15.16
140,383 14.44 15.66 14.51 0 0 0
25/08/2017
14.44
297,590 12.79 14.44 12.65 0 0 0
24/08/2017
12.79
65,500 12.57 12.93 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |