CTCP Truyền thông VMG (abc)

10.60
0.10
(0.95%)
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
(2025-06-11) 		-0.10 -0.93% 871,900 -100 -0.0
10.10
10.70
10.60
2 tháng
(2025-05-12) 		0.30 2.91% 2,297,100 -100 -0.0
10.10
11.30
10.60
3 tháng
(2025-04-14) 		-0.10 -0.93% 2,721,300 -100 -0.0
9.80
11.30
10.60
6 tháng
(2025-01-13) 		-0.40 -3.64% 9,386,566 -100 -0.0
9
16.20
10.60
12 tháng
(2024-07-16) 		-2.62 -19.85% 15,568,916 -4,300 -0.0
9
16.20
10.60
24 tháng
(2023-07-24) 		-4.15 -28.13% 26,546,006 -2,560 -0.0
9
20.70
10.60
36 tháng
(2022-07-27) 		3.53 49.94% 40,567,849 -8,260 -0.2
3.93
20.70
10.60
60 tháng
(2020-08-06) 		1.61 17.92% 60,214,256 -9,885,822 -89.4
3.93
20.70
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2018
10.92
 20,600 10.56 10.92 10.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |