CTCP Truyền thông VMG (abc)

10.90
0.20
(1.87%)
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
(2024-10-22) 		0.90 9% 1,328,551 0 0
9.80
13
10.90
2 tháng
(2024-09-23) 		-0.10 -0.91% 1,850,888 -1,100 -0.0
9.80
13
10.90
3 tháng
(2024-08-23) 		-0.70 -6% 2,398,976 -4,600 -0.1
9.80
13
10.90
6 tháng
(2024-05-27) 		-0.50 -4.42% 11,107,928 10,140 0.2
9.80
20.70
10.90
12 tháng
(2023-11-27) 		-2.42 -18.17% 11,964,636 12,840 0.2
9.80
20.70
10.90
24 tháng
(2022-12-02) 		6.71 160.19% 28,811,881 -7,960 -0.2
3.93
20.70
10.90
36 tháng
(2021-12-07) 		-0.97 -8.17% 34,633,464 -9,799,162 -89.3
3.93
20.70
10.90
60 tháng
(2019-12-18) 		3.08 39.43% 50,293,072 -9,885,722 -89.4
3.93
20.70
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
15.14
 131,282 16.20 16.20 14.37 1,000 0 0.0
01/07/2024
15.33
 123,718 14.85 16.10 14.66 0 200 -0.0
28/06/2024
15.91
 277,008 17.25 17.25 15.43 100 0 0.0
27/06/2024
17.15
 176,464 18.30 18.30 17.06 4,000 0 0.1
26/06/2024
18.21
 197,496 18.97 19.45 17.35 0 0 0
25/06/2024
18.11
 432,845 20.89 20.89 17.54 1,000 800 0.0
24/06/2024
20.70
 1,203,321 20.70 21.66 18.97 140 500 -0.0
21/06/2024
18.97
 497,250 17.73 18.97 17.15 0 200 -0.0
20/06/2024
17.15
 951,941 15.05 17.15 14.85 0 300 -0.0
19/06/2024
14.76
 171,745 15.05 15.43 14.37 1,500 200 0.0
18/06/2024
15.05
 239,232 13.99 15.62 13.99 0 300 -0.0
17/06/2024
13.90
 56,828 14.18 14.28 13.80 0 100 -0.0
14/06/2024
14.18
 107,869 14.37 14.37 13.61 10,000 0 0.1
13/06/2024
14.09
 22,049 13.90 15.33 13.70 0 0 0
12/06/2024
13.61
 97,868 14.37 14.37 13.42 0 0 0
11/06/2024
14.28
 79,460 15.33 15.62 13.90 0 0 0
10/06/2024
15.14
 150,260 16.29 17.25 14.37 0 1,000 -0.0
07/06/2024
15.52
 260,845 14.57 15.52 14.57 0 0 0
06/06/2024
13.70
 90,693 12.17 13.70 12.17 0 0 0
05/06/2024
12.17
 76,020 11.79 12.17 11.60 0 0 0
04/06/2024
11.40
 20,018 11.69 11.79 11.40 0 0 0
03/06/2024
11.79
 26,300 11.69 12.07 11.02 100 0 0.0
31/05/2024
11.69
 2,448 11.88 11.88 11.69 0 0 0
30/05/2024
11.79
 3,700 11.79 11.79 11.50 0 0 0
29/05/2024
11.88
 27,010 11.69 11.98 11.40 100 0 0.0
28/05/2024
11.60
 13,400 11.69 11.69 11.50 0 0 0
27/05/2024
11.40
 9,306 11.79 11.88 11.40 0 0 0
24/05/2024
11.50
 21,600 11.50 11.79 11.40 200 0 0.0
23/05/2024
11.50
 8,800 11.98 12.07 11.31 0 0 0
22/05/2024
11.60
 9,303 12.07 12.27 11.60 0 0 0
21/05/2024
11.98
 29,303 11.60 11.98 11.40 0 0 0
20/05/2024
11.60
 10,700 11.50 11.79 11.40 0 0 0
17/05/2024
11.50
 23,300 11.50 11.50 11.21 200 0 0.0
16/05/2024
11.50
 2,700 11.79 11.79 11.40 0 0 0
15/05/2024
11.50
 37,847 11.50 11.50 11.31 0 0 0
14/05/2024
11.50
 15,202 11.88 11.88 11.21 0 0 0
13/05/2024
11.31
 56,064 12.36 12.36 11.31 0 0 0
10/05/2024
12.27
 15,200 11.60 12.27 11.40 0 0 0
09/05/2024
11.69
 4,900 12.46 12.46 11.31 0 0 0
08/05/2024
11.31
 8,901 12.46 12.46 11.31 0 0 0
07/05/2024
11.60
 11,910 11.60 11.60 11.50 0 0 0
06/05/2024
11.60
 1,701 11.50 11.60 11.50 0 0 0
03/05/2024
11.50
 17,812 11.50 11.50 11.50 0 0 0
02/05/2024
11.79
 1,009 11.79 11.79 10.83 0 0 0
26/04/2024
11.88
 503 11.88 11.88 11.88 0 0 0
25/04/2024
11.79
 619 11.88 11.88 11.79 0 0 0
24/04/2024
11.79
 6,800 11.79 11.79 11.60 0 0 0
23/04/2024
11.79
 810 11.88 11.88 11.79 0 0 0
22/04/2024
11.79
 3,205 11.88 11.88 11.50 0 0 0
19/04/2024
11.88
 1,400 11.79 11.98 11.69 0 0 0
17/04/2024
11.88
 3,404 12.27 12.27 11.79 0 0 0
16/04/2024
11.88
 13,304 10.83 11.88 10.83 0 0 0
15/04/2024
12.07
 3,527 12.36 12.36 11.98 0 0 0
12/04/2024
12.36
 20,010 12.27 12.46 12.07 0 0 0
11/04/2024
12.27
 4,131 12.07 12.27 11.31 200 0 0.0
10/04/2024
12.17
 1,710 12.36 12.36 12.17 0 0 0
09/04/2024
12.27
 4,508 12.27 12.27 11.98 0 0 0
08/04/2024
12.46
 2,200 12.27 12.46 11.98 0 0 0
05/04/2024
12.27
 4,800 12.36 12.36 12.27 0 0 0
04/04/2024
12.27
 5,700 12.46 12.46 12.17 100 0 0.0
03/04/2024
12.46
 4,311 12.65 12.65 12.36 0 0 0
02/04/2024
12.36
 1,200 12.46 12.46 12.36 0 0 0
01/04/2024
12.46
 5,722 12.46 12.46 12.46 0 0 0
29/03/2024
12.46
 3,725 12.94 12.94 12.46 0 0 0
28/03/2024
12.65
 13,508 12.55 13.22 12.46 0 0 0
27/03/2024
12.46
 1,345 12.65 12.65 12.27 1,000 0 0.0
26/03/2024
12.65
 4,626 13.42 13.42 12.65 0 0 0
25/03/2024
12.46
 6,508 12.46 12.46 11.98 0 0 0
22/03/2024
12.46
 8,024 12.55 12.55 12.46 0 0 0
21/03/2024
12.55
 5,820 12.65 12.75 12.55 0 0 0
20/03/2024
12.65
 3,407 13.22 13.22 12.65 0 0 0
19/03/2024
12.36
 4,020 12.17 12.46 12.17 0 0 0
18/03/2024
12.27
 4,500 12.55 12.94 12.27 0 0 0
15/03/2024
13.42
 9,010 12.07 13.42 12.07 0 0 0
14/03/2024
12.07
 904 12.07 12.07 12.07 0 0 0
13/03/2024
12.07
 8,800 12.07 12.07 12.07 0 0 0
12/03/2024
12.07
 6,333 12.46 12.46 11.79 0 0 0
11/03/2024
12.27
 15,409 12.36 12.36 12.27 0 0 0
08/03/2024
12.36
 2,110 12.27 12.36 12.27 0 0 0
07/03/2024
12.27
 1,875 12.27 12.27 12.27 0 0 0
06/03/2024
12.36
 2,535 12.27 12.36 12.17 0 0 0
05/03/2024
12.36
 1,100 12.36 12.36 12.36 0 0 0
04/03/2024
12.36
 4,110 12.46 12.46 12.17 0 0 0
01/03/2024
12.46
 2,900 12.36 12.46 12.36 0 0 0
29/02/2024
12.36
 5,370 12.46 12.46 12.36 0 0 0
28/02/2024
12.46
 6,001 12.46 12.46 12.27 0 0 0
27/02/2024
12.46
 2,101 12.94 12.94 12.46 0 0 0
26/02/2024
12.46
 2,706 12.55 12.55 12.46 0 0 0
23/02/2024
12.55
 6,310 12.75 12.75 12.46 0 0 0
22/02/2024
12.94
 6 13.03 13.03 13.03 0 0 0
21/02/2024
12.94
 1,207 12.46 13.70 12.46 0 0 0
20/02/2024
13.80
 25,306 12.46 13.90 12.36 0 0 0
19/02/2024
12.46
 6,000 12.55 12.65 12.36 0 0 0
16/02/2024
12.46
 1,600 12.75 12.75 12.46 0 0 0
15/02/2024
12.55
 4,826 12.55 12.65 12.36 0 0 0
07/02/2024
12.55
 5,000 12.27 12.55 12.27 0 0 0
06/02/2024
12.46
 8,501 12.46 12.75 12.36 0 0 0
05/02/2024
12.46
 4,700 12.84 12.94 12.36 0 0 0
02/02/2024
12.65
 6,801 12.36 12.65 12.36 0 0 0
01/02/2024
12.65
 811 12.65 12.65 12.65 500 4 0.0

Chính sách bảo mật | Điều khoản sử dụng |