CTCP Truyền thông VMG (abc)

10.60
-0.20
(-1.85%)
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
(2025-07-02) 		0.70 6.80% 1,677,100 -300 -0.0
10.20
11.60
10.60
2 tháng
(2025-06-02) 		0.60 5.77% 2,621,300 -300 -0.0
10.10
11.60
10.60
3 tháng
(2025-05-05) 		0.90 8.91% 3,816,900 -300 -0.0
10.10
11.60
10.60
6 tháng
(2025-02-03) 		-1.40 -11.29% 7,739,282 -300 -0.0
9
13.40
10.60
12 tháng
(2024-08-06) 		-0.60 -5.14% 16,001,381 -4,700 -0.1
9
16.20
10.60
24 tháng
(2023-08-14) 		-2.79 -20.23% 27,143,206 -2,460 -0.0
9
20.70
10.60
36 tháng
(2022-08-17) 		2.88 35.52% 41,901,880 -8,460 -0.2
3.93
20.70
10.60
60 tháng
(2020-08-27) 		-1.22 -9.97% 60,640,355 -9,886,022 -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)
25/07/2023
14.58
 4,800 14.75 14.75 14.31 0 0 0
24/07/2023
14.75
 604,300 14.84 14.84 14.23 0 0 0
21/07/2023
14.84
 5,000 14.92 14.92 14.66 0 0 0
20/07/2023
14.92
 11,300 14.31 15.01 14.23 0 0 0
19/07/2023
14.31
 4,200 14.58 14.58 14.14 0 0 0
18/07/2023
14.58
 3,800 14.23 14.75 14.40 0 0 0
17/07/2023
14.23
 8,800 14.23 14.31 14.23 0 0 0
14/07/2023
14.23
 9,400 14.40 14.58 14.23 0 0 0
13/07/2023
14.40
 6,400 14.66 14.66 14.23 0 0 0
12/07/2023
14.66
 4,800 14.49 14.75 14.23 300 0 0.0
11/07/2023
14.49
 12,800 14.49 14.49 14.14 200 0 0.0
10/07/2023
14.49
 12,600 14.66 14.66 14.23 1,000 0 0.0
07/07/2023
14.66
 11,200 14.58 14.84 14.23 0 0 0
06/07/2023
14.58
 29,700 14.84 14.92 14.31 0 0 0
05/07/2023
14.84
 31,000 15.27 15.36 14.84 0 0 0
04/07/2023
15.27
 509,501 15.10 15.36 15.27 2,500 0 0.0
03/07/2023
15.10
 15,648 15.27 15.88 15.10 0 0 0
30/06/2023
15.27
 521,700 14.75 15.27 14.49 0 500 -0.0
29/06/2023
14.75
 21,400 15.62 15.88 14.75 1,000 0 0.0
28/06/2023
15.62
 288,132 14.49 15.97 14.75 300 2,100 -0.0
27/06/2023
14.49
 1,200 14.40 14.49 14.40 0 0 0
26/06/2023
14.40
 22,100 14.40 14.40 14.23 0 0 0
23/06/2023
14.40
 419,313 14.23 14.40 14.23 0 0 0
22/06/2023
14.23
 7,803 14.31 14.75 14.05 0 0 0
21/06/2023
14.31
 10,410 14.31 14.40 14.05 2,200 0 0.0
20/06/2023
14.31
 7,600 14.23 14.40 14.23 1,000 0 0.0
19/06/2023
14.23
 18,116 14.75 14.75 14.23 0 200 -0.0
16/06/2023
14.75
 58,200 14.75 14.75 14.58 100 2,000 -0.0
15/06/2023
14.75
 11,400 15.10 15.27 14.75 400 0 0.0
14/06/2023
15.10
 84,300 14.75 15.45 15.01 300 0 0.0
13/06/2023
14.75
 13,910 14.92 15.36 14.75 0 0 0
12/06/2023
14.92
 246,200 15.10 15.27 14.66 0 0 0
09/06/2023
15.10
 38,684 15.62 15.62 15.10 400 0 0.0
08/06/2023
15.62
 344,200 15.71 15.71 15.45 300 500 -0.0
07/06/2023
15.71
 39,604 15.62 15.88 15.62 0 0 0
06/06/2023
15.62
 4,100 15.62 15.80 15.62 100 0 0.0
05/06/2023
15.62
 7,100 15.88 15.97 15.62 0 0 0
02/06/2023
15.88
 14,510 15.97 15.97 15.88 0 0 0
01/06/2023
15.97
 34,500 15.88 16.50 15.88 0 0 0
31/05/2023
15.88
 833,600 15.97 15.97 15.88 0 0 0
30/05/2023
15.97
 28,900 16.06 16.06 15.88 100 0 0.0
29/05/2023
16.06
 2,500 16.23 17.89 16.06 300 0 0.0
26/05/2023
16.23
 8,200 16.58 16.58 15.88 100 0 0.0
25/05/2023
16.58
 1,052,187 16.06 16.58 16.06 0 0 0
24/05/2023
16.06
 6,700 16.23 16.23 16.06 0 0 0
23/05/2023
16.23
 5,500 16.32 16.32 16.06 0 0 0
22/05/2023
16.32
 7,513 16.50 16.50 16.06 0 0 0
19/05/2023
16.50
 1,052,600 16.06 16.50 15.88 0 0 0
18/05/2023
16.06
 5,905 15.97 16.15 15.97 0 0 0
17/05/2023
15.97
 19,405 15.97 16.15 15.36 100 0 0.0
16/05/2023
15.97
 6,541 15.88 16.15 15.80 100 2,700 -0.0
15/05/2023
15.88
 21,404 16.23 16.23 15.88 0 0 0
12/05/2023
16.23
 46,900 15.97 16.23 15.97 0 0 0
11/05/2023
15.97
 67,409 15.27 16.32 15.80 0 0 0
10/05/2023
15.27
 32,705 16.58 16.58 15.27 0 0 0
09/05/2023
16.58
 58,772 15.54 16.58 15.27 0 0 0
08/05/2023
15.54
 12,809 15.54 15.54 15.36 0 4,000 -0.1
05/05/2023
15.54
 111,312 15.45 15.62 15.01 0 0 0
04/05/2023
15.45
 28,201 16.41 16.41 15.27 0 0 0
28/04/2023
16.41
 25,900 16.41 16.76 16.32 0 0 0
27/04/2023
16.41
 8,800 16.23 16.58 16.15 0 0 0
26/04/2023
16.23
 25,200 16.50 16.58 16.15 0 0 0
25/04/2023
16.50
 361,890 16.50 16.76 15.88 0 0 0
24/04/2023
16.50
 19,727 16.32 16.58 16.32 0 0 0
21/04/2023
16.32
 247,620 16.50 16.76 16.32 100 0 0.0
20/04/2023
16.50
 55,901 16.23 16.58 15.71 0 0 0
19/04/2023
16.23
 13,818 16.58 16.58 15.97 0 0 0
18/04/2023
16.58
 89,808 15.62 16.76 15.62 0 0 0
17/04/2023
15.62
 59,655 16.15 16.41 15.62 0 0 0
14/04/2023
16.15
 52,515 16.67 17.46 16.15 100 0 0.0
13/04/2023
16.67
 613,734 16.76 17.46 16.32 200 0 0.0
12/04/2023
16.76
 382,781 15.88 18.24 16.50 0 8,300 -0.2
11/04/2023
15.88
 54,135 13.88 15.88 15.88 0 0 0
10/04/2023
13.88
 40,818 12.13 13.88 13.88 0 0 0
07/04/2023
12.13
 1,173,313 10.56 12.13 11.78 0 2,000 -0.0
06/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
05/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
04/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
03/04/2023
10.56
 0 10.56 10.56 10.56 0 0 0
31/03/2023
10.56
 430,556 10.56 11.26 10.12 0 0 0
30/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
29/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
28/03/2023
10.56
 0 10.56 10.56 10.56 0 0 0
27/03/2023
10.56
 0 10.30 10.56 10.56 0 0 0
24/03/2023
10.30
 225,400 10.65 10.91 10.30 0 0 0
23/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
22/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
21/03/2023
10.65
 0 10.65 10.65 10.65 0 0 0
20/03/2023
10.65
 0 10.56 10.65 10.65 0 0 0
17/03/2023
10.56
 530,563 11.52 11.52 10.47 0 0 0
16/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
15/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
14/03/2023
11.52
 0 11.52 11.52 11.52 0 0 0
13/03/2023
11.52
 0 11.70 11.52 11.52 0 0 0
10/03/2023
11.70
 573,406 10.74 12.22 11.35 600 0 0.0
09/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
08/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
07/03/2023
10.74
 0 10.74 10.74 10.74 0 0 0
06/03/2023
10.74
 0 12.31 10.74 10.74 0 0 0
03/03/2023
12.31
 2,356,380 10.82 12.39 10.47 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |