CTCP Truyền thông VMG (abc)

12.10
-1
(-7.63%)
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)
26/09/2022
6.46
 0 6.89 6.46 6.89 0 0 0
23/09/2022
6.89
 13,201 7.07 7.07 6.28 0 0 0
22/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
21/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
20/09/2022
7.07
 0 7.07 7.07 7.07 0 0 0
19/09/2022
7.07
 0 7.42 7.07 7.42 0 0 0
16/09/2022
7.42
 27,810 8.29 8.29 7.07 0 0 0
15/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
14/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
13/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
12/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
09/09/2022
8.29
 100 8.29 8.29 8.29 0 0 0
08/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
07/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
06/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
05/09/2022
8.29
 0 8.29 8.29 8.29 0 0 0
31/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
30/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
29/08/2022
8.29
 0 8.29 8.29 8.29 0 0 0
26/08/2022
8.29
 56,900 8.03 9.16 7.51 0 0 0
25/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
24/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
23/08/2022
8.03
 0 8.03 8.03 8.03 0 0 0
22/08/2022
8.03
 0 7.94 8.03 7.94 0 0 0
19/08/2022
7.94
 20,201 8.12 8.12 7.85 0 0 0
18/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
17/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
16/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
15/08/2022
8.12
 0 7.77 8.12 8.12 0 0 0
12/08/2022
7.77
 20,492 7.33 8.38 7.77 0 0 0
11/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
10/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
09/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/08/2022
7.33
 0 7.85 7.33 7.33 0 0 0
05/08/2022
7.85
 15,837 7.16 7.85 7.16 0 0 0
04/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
03/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
02/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
01/08/2022
7.16
 0 7.24 7.16 7.16 0 0 0
29/07/2022
7.24
 9,540 7.07 7.24 7.07 0 0 0
28/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
27/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
26/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
25/07/2022
7.07
 0 6.81 7.07 7.07 0 0 0
22/07/2022
6.81
 20,429 6.81 7.16 6.63 0 0 0
21/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
20/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
19/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
18/07/2022
6.81
 0 6.63 6.81 6.81 0 0 0
15/07/2022
6.63
 9,501 6.89 6.89 6.37 0 0 0
14/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
13/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
12/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
11/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
08/07/2022
6.89
 7,147 7.77 7.77 6.89 0 0 0
07/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
06/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
05/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
04/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
01/07/2022
7.77
 39,299 7.42 7.94 7.42 0 100 -0.0
30/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
29/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
28/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
27/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
24/06/2022
7.42
 13,910 7.42 7.42 7.24 0 0 0
23/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
22/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
21/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
20/06/2022
7.42
 0 6.72 7.42 7.42 0 0 0
17/06/2022
6.72
 49,000 7.24 7.51 6.72 0 4,999,998 -47.5
16/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
14/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
13/06/2022
7.24
 0 7.33 7.24 7.33 0 0 0
10/06/2022
7.33
 21,199 7.33 7.42 7.07 0 0 0
09/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
07/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
06/06/2022
7.33
 0 7.42 7.33 7.42 0 0 0
03/06/2022
7.42
 55,829 7.24 7.51 7.07 0 0 0
02/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
01/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
31/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
30/05/2022
7.24
 0 7.16 7.24 7.16 0 0 0
27/05/2022
7.16
 30,520 7.24 7.42 6.98 0 270,000 -2.3
26/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
24/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
23/05/2022
7.24
 0 7.33 7.24 7.24 0 0 0
20/05/2022
7.33
 30,973 7.07 7.51 6.81 0 2,200 -0.0
19/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
18/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
16/05/2022
7.07
 0 6.89 7.07 7.07 0 0 0
13/05/2022
6.89
 66,613 7.24 7.24 6.81 0 0 0
12/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
11/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
10/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
09/05/2022
7.24
 0 7.59 7.24 7.24 0 0 0
06/05/2022
7.59
 45,076 7.07 7.59 6.98 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |