CTCP Truyền thông VMG (abc)

12
-0.40
(-3.23%)
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
(2025-11-17) 		1.60 13.79% 4,405,600 0 0
11.60
15.40
12.10
2 tháng
(2025-10-16) 		2.70 25.71% 6,245,300 0 0
10.50
15.40
12.10
3 tháng
(2025-09-16) 		2.70 25.71% 7,146,100 0 0
10.30
15.40
12.10
6 tháng
(2025-06-18) 		3 29.41% 10,876,300 -600 -0.0
10
15.40
12.10
12 tháng
(2024-12-20) 		0.20 1.54% 20,822,665 -600 -0.0
9
16.20
12.10
24 tháng
(2023-12-26) 		0.36 2.79% 33,576,606 12,240 0.2
9
20.70
12.10
36 tháng
(2023-01-03) 		8.49 180.08% 50,526,520 -8,560 -0.2
4.71
20.70
12.10
60 tháng
(2021-01-11) 		-3.12 -19.12% 64,861,271 -9,808,962 -89.6
3.93
20.70
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2024
10.60
 34,206 10.70 10.70 10.30 0 0 0
02/10/2024
10.60
 21,436 10.60 10.90 10.50 0 0 0
01/10/2024
10.70
 49,775 10.70 10.70 10.50 0 0 0
30/09/2024
10.70
 19,765 10.70 10.90 10.70 0 0 0
27/09/2024
10.70
 27,269 11.10 11.10 10.70 0 0 0
26/09/2024
10.90
 21,923 11.10 11.40 10.90 0 0 0
25/09/2024
11
 19,890 10.80 11.50 10.70 0 0 0
24/09/2024
10.80
 37,295 10.90 10.90 10.60 0 0 0
23/09/2024
11
 48,730 11.10 11.10 10.60 0 0 0
20/09/2024
11.10
 25,265 11.20 11.30 11 0 0 0
19/09/2024
11.10
 12,615 11 11.30 11 0 0 0
18/09/2024
11.20
 5,311 11.40 11.40 11 0 0 0
17/09/2024
11
 10,911 11.10 11.20 11 0 0 0
16/09/2024
11.40
 46,747 11.50 11.50 11 0 0 0
13/09/2024
11.50
 32,389 11.60 11.60 11.30 0 0 0
12/09/2024
11.50
 11,838 11.50 11.60 11.40 0 0 0
11/09/2024
11.50
 52,728 11.60 11.60 11.30 0 0 0
10/09/2024
11.50
 52,115 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 12,563 11.60 11.70 11.30 0 0 0
06/09/2024
11.60
 27,066 11.40 12.20 11.40 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2024
11.50
 61,752 11.60 11.60 11.20 0 0 0
04/09/2024
11.50
 19,644 11.31 11.50 11.31 0 0 0
30/08/2024
11.50
 20,869 11.50 11.60 11.40 0 0 0
29/08/2024
11.50
 30,922 11.40 11.50 11.40 0 0 0
28/08/2024
11.31
 31,538 11.40 11.40 11.21 0 0 0
27/08/2024
11.40
 13,361 11.50 11.50 11.31 0 3,500 -0.0
26/08/2024
11.40
 31,800 11.60 11.69 11.40 0 0 0
23/08/2024
11.60
 48,654 11.60 11.60 11.40 0 0 0
22/08/2024
11.60
 33,466 11.79 11.79 11.50 0 0 0
21/08/2024
11.69
 102,839 11.88 11.88 11.60 0 0 0
20/08/2024
11.79
 45,936 11.69 11.98 11.69 0 0 0
19/08/2024
11.69
 25,091 11.60 11.79 11.60 0 0 0
16/08/2024
11.60
 32,609 11.50 11.60 11.40 0 0 0
15/08/2024
11.21
 33,662 10.54 11.50 10.54 0 0 0
14/08/2024
11.50
 34,738 11.60 11.88 11.21 0 0 0
13/08/2024
11.69
 80,256 11.60 11.79 11.50 0 0 0
12/08/2024
11.50
 31,953 11.60 11.60 11.31 0 0 0
09/08/2024
11.60
 19,332 11.79 11.79 11.50 0 0 0
08/08/2024
11.40
 69,113 11.50 11.79 11.31 0 0 0
07/08/2024
11.40
 40,396 11.31 11.40 11.02 0 0 0
06/08/2024
11.60
 118,844 11.50 11.60 11.02 200 0 0.0
05/08/2024
11.50
 42,875 12.27 12.27 11.31 0 0 0
02/08/2024
12.27
 33,396 12.27 12.36 11.60 0 0 0
01/08/2024
12.07
 77,739 12.55 12.55 11.50 0 0 0
31/07/2024
12.65
 20,837 12.55 13.03 12.27 0 0 0
30/07/2024
12.94
 37,333 13.13 13.13 12.55 0 0 0
29/07/2024
12.94
 33,884 13.42 13.42 12.65 0 0 0
26/07/2024
12.84
 78,400 12.46 12.94 12.46 0 0 0
25/07/2024
12.46
 31,635 12.07 12.46 11.98 100 0 0.0
24/07/2024
12.36
 40,613 12.36 12.46 11.50 100 0 0.0
23/07/2024
12.27
 47,289 12.65 12.75 11.98 0 0 0
22/07/2024
12.55
 23,049 13.13 13.13 12.17 0 0 0
19/07/2024
13.13
 75,492 12.55 13.51 12.36 0 0 0
18/07/2024
12.55
 88,374 12.65 12.75 12.17 0 0 0
17/07/2024
12.65
 103,946 13.32 13.42 12.27 0 0 0
16/07/2024
13.22
 212,573 14.18 14.18 13.03 0 0 0
15/07/2024
13.99
 108,051 14.37 14.57 13.70 0 0 0
12/07/2024
14.18
 195,456 14.95 14.95 14.18 0 0 0
11/07/2024
14.95
 79,490 15.43 15.43 14.76 0 0 0
10/07/2024
14.95
 175,021 14.76 15.33 14.66 0 0 0
09/07/2024
14.66
 278,330 15.72 15.72 14.37 0 0 0
08/07/2024
15.62
 160,358 16.67 16.67 15.24 0 0 0
05/07/2024
16.10
 338,545 15.81 16.87 15.52 0 0 0
04/07/2024
15.52
 150,442 14.76 15.62 14.76 0 0 0
03/07/2024
14.47
 161,213 15.14 15.33 14.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |