CTCP Truyền thông VMG (abc)

12.60
-0.40
(-3.08%)

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)
2.20 21.15% 1,016,100 100 0.0
9.80
13
12.60
2 tháng
(2024-09-13)
1.10 9.57% 1,532,400 -1,100 -0.0
9.80
13
12.60
3 tháng
(2024-08-14)
1.10 9.57% 2,253,400 -4,600 -0.1
9.80
13
12.60
6 tháng
(2024-05-16)
1.10 9.57% 10,750,600 10,840 0.2
9.80
20.70
12.60
12 tháng
(2023-11-21)
-0.62 -4.73% 11,523,900 13,140 0.2
9.80
20.70
12.60
24 tháng
(2022-11-23)
8.59 213.84% 28,347,646 -7,660 -0.2
3.93
20.70
12.60
36 tháng
(2021-11-29)
0.56 4.61% 34,491,308 -9,791,962 -89.2
3.93
20.70
12.60
60 tháng
(2019-12-09)
4.94 64.50% 49,857,378 -9,885,422 -89.4
3.93
20.70
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2017
12.29
78,300 12.21 12.57 12.21 0 0 0
21/08/2017
12.21
156,910 11.86 12.36 11.86 0 0 0
18/08/2017
11.86
43,300 12.07 12.14 11.71 0 0 0
17/08/2017
12.07
70,880 12.14 12.86 12.07 0 0 0
16/08/2017
12.14
135,907 12.72 12.72 11.86 0 0 0
15/08/2017
12.72
63,401 12.79 12.93 12.43 0 0 0
14/08/2017
12.79
78,700 13.29 13.29 12.79 0 0 0
11/08/2017
13.29
36,510 13.65 13.80 13.29 0 0 0
10/08/2017
13.65
74,228 13.65 13.72 13.36 0 0 0
09/08/2017
13.65
93,800 13.58 14.30 13.65 0 0 0
08/08/2017
13.58
75,310 13.65 14.37 13.51 0 0 0
07/08/2017
13.65
92,900 14.37 14.59 13.65 0 0 0
04/08/2017
14.37
80,587 14.73 15.30 14.30 0 0 0
03/08/2017
14.73
83,400 16.09 16.17 14.73 0 0 0
02/08/2017
16.09
58,624 16.53 16.53 15.88 4 0 0.0
01/08/2017
16.53
46,300 16.60 16.60 16.38 0 0 0
31/07/2017
16.60
71,713 17.68 17.68 16.31 0 0 0
28/07/2017
17.68
86,330 16.88 18.11 16.24 0 0 0
27/07/2017
16.88
107,460 16.02 16.96 15.74 0 0 0
26/07/2017
16.02
159,601 16.88 16.88 15.74 0 0 0
25/07/2017
16.88
208,507 15.02 17.24 15.45 0 0 0
24/07/2017
15.02
162,600 14.01 16.09 14.37 0 0 0
21/07/2017
14.01
8,249 14.01 14.37 13.65 0 0 0
20/07/2017
14.01
9,411 13.65 15.02 13.44 56 0 0.0
19/07/2017
13.65
7,700 13.29 13.65 12.93 0 0 0
18/07/2017
13.29
38,417 13.94 13.94 13.08 0 0 0
17/07/2017
13.94
21,650 14.30 14.37 13.65 0 0 0
14/07/2017
14.30
65,440 15.59 15.59 14.01 0 0 0
13/07/2017
15.59
77,790 17.96 17.96 15.38 0 0 0
12/07/2017: Cổ tức tiền mặt tỉ lệ: 195%
12/07/2017
17.96
34,740 18.54 19.40 15.45 0 0 0
11/07/2017
18.54
180,140 18.82 19.23 18.01 0 0 0
10/07/2017
18.82
44,800 19.44 19.60 18.78 0 0 0
07/07/2017
19.44
56,914 19.93 20.09 19.23 0 0 0
06/07/2017
19.93
130,007 20.38 20.42 19.77 0 0 0
05/07/2017
20.38
67,006 20.13 20.38 19.97 0 0 0
04/07/2017
20.13
81,500 20.58 20.87 19.93 0 0 0
03/07/2017
20.58
118,110 20.34 21.28 20.22 0 0 0
30/06/2017
20.34
95,100 20.87 21.07 19.23 0 0 0
29/06/2017
20.87
83,000 22.34 22.51 20.46 0 0 0
28/06/2017
22.34
149,320 20.26 22.92 20.26 0 0 0
27/06/2017
20.26
137,950 18.78 20.26 18.62 0 0 0
26/06/2017
18.78
47,640 17.19 18.82 16.78 0 0 0
23/06/2017
17.19
9,700 16.78 18.86 16.41 0 0 0
22/06/2017
16.78
27,000 16.37 18.41 14.32 0 0 0
21/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
20/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
19/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
16/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
15/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
14/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
13/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
12/06/2017
16.37
0 16.37 16.37 16.37 0 0 0
09/06/2017
16.37
100 15.75 16.37 16.37 0 0 0
08/06/2017
15.75
100 14.12 15.75 15.75 0 0 0
07/06/2017
14.12
0 14.12 14.12 14.12 0 0 0
06/06/2017
14.12
300 13.67 14.12 14.12 0 0 0
05/06/2017
13.67
0 13.67 13.67 13.67 0 0 0
02/06/2017
13.67
0 13.67 13.67 13.67 0 0 0
01/06/2017
13.67
0 13.59 13.67 13.67 0 0 0
31/05/2017
13.59
900 13.75 13.75 13.59 0 0 0
30/05/2017
13.75
0 13.75 13.75 13.75 0 0 0
29/05/2017
13.75
0 13.75 13.75 13.75 0 0 0
26/05/2017
13.75
0 13.75 13.75 13.75 0 0 0
25/05/2017
13.75
1,500 14.24 14.24 13.71 0 0 0
24/05/2017
14.24
0 14.24 14.24 14.24 0 0 0
23/05/2017
14.24
0 14.24 14.24 14.24 0 0 0
22/05/2017
14.24
0 14.24 14.24 14.24 0 0 0
19/05/2017
14.24
100 12.48 14.24 14.24 0 0 0
18/05/2017
12.48
0 12.48 12.48 12.48 0 0 0
17/05/2017
12.48
100 12.28 12.48 12.48 0 0 0
16/05/2017
12.28
0 12.28 12.28 12.28 0 0 0
15/05/2017
12.28
2,000 12.32 12.32 12.28 0 0 0
12/05/2017
12.32
400 13.42 13.42 12.32 0 0 0
11/05/2017
13.42
0 15.06 13.42 13.42 0 0 0
10/05/2017
15.06
1,200 13.42 15.06 12.28 0 0 0
09/05/2017
13.42
100 12.69 13.42 13.42 0 0 0
08/05/2017
12.69
100 12.93 12.93 12.69 0 0 0
05/05/2017
12.93
1,100 13.01 13.01 12.28 0 0 0
04/05/2017
13.01
100 12.24 13.01 13.01 0 0 0
03/05/2017
12.24
3,800 10.68 12.24 10.93 0 0 0
28/04/2017
10.68
7,500 12.28 12.28 10.43 0 0 0
27/04/2017
12.28
0 12.28 12.28 12.28 0 0 0
26/04/2017
12.28
0 12.28 12.28 12.28 0 0 0
25/04/2017
12.28
4,000 12.28 12.28 12.28 0 0 0
24/04/2017
12.28
2,010 13.14 13.14 12.28 0 0 0
21/04/2017
13.14
0 13.09 13.14 13.14 0 0 0
20/04/2017
13.09
1,500 13.50 13.50 13.09 0 0 0
19/04/2017
13.50
3,200 13.42 13.50 13.09 0 0 0
18/04/2017
13.42
0 12.69 13.42 13.42 0 0 0
17/04/2017
12.69
700 13.79 13.79 12.69 0 0 0
14/04/2017
13.79
0 13.79 13.79 13.79 0 0 0
13/04/2017
13.79
0 13.79 13.79 13.79 0 0 0
12/04/2017
13.79
0 13.55 13.79 13.79 0 0 0
11/04/2017
13.55
2,000 13.91 13.91 13.55 0 0 0
10/04/2017
13.91
10 13.91 13.91 13.91 0 0 0
07/04/2017
13.91
1,900 13.71 13.95 13.91 0 0 0
05/04/2017
13.71
0 13.67 13.71 13.71 0 0 0
04/04/2017
13.67
1,000 13.91 13.91 13.67 0 0 0
03/04/2017
13.91
1,100 13.59 13.91 13.91 0 0 0
31/03/2017
13.59
500 13.55 13.63 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |