CTCP Truyền thông VMG (abc)

14.30
0.40
(2.88%)
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
(2024-12-16) 		2.90 26.13% 2,452,800 0 0
11
14
14
2 tháng
(2024-11-18) 		2.70 23.89% 3,135,700 0 0
10.70
14
14
3 tháng
(2024-10-17) 		3.80 37.25% 4,406,029 100 0.0
9.80
14
14
6 tháng
(2024-07-19) 		0.87 6.63% 6,588,553 -4,200 -0.0
9.80
14
14
12 tháng
(2024-01-22) 		1.06 8.21% 14,690,354 12,336 0.2
9.80
20.70
14
24 tháng
(2023-01-27) 		7.72 122.79% 31,722,416 -7,960 -0.2
6.28
20.70
14
36 tháng
(2022-02-07) 		4.22 43.22% 35,254,263 -9,785,758 -89.2
3.93
20.70
14
60 tháng
(2020-02-11) 		6.50 86.63% 52,922,261 -9,885,722 -89.4
3.93
20.70
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2021
11.61
 7,100 11.96 12.04 11.61 0 0 0
07/06/2021
11.96
 16,500 12.13 12.13 11.78 0 0 0
04/06/2021
12.13
 37,931 11.70 12.22 11.52 0 0 0
03/06/2021
11.70
 36,030 11.35 11.70 11.17 0 0 0
02/06/2021
11.35
 21,837 10.82 11.43 10.65 0 0 0
01/06/2021
10.82
 26,900 11.00 11.17 10.47 600 0 0.0
31/05/2021
11.00
 22,000 11.00 11.43 10.74 0 0 0
28/05/2021
11.00
 21,500 11.00 11.17 10.74 0 0 0
27/05/2021
11.00
 17,000 11.26 11.26 10.82 0 0 0
26/05/2021
11.26
 23,000 11.08 11.52 11.08 0 0 0
25/05/2021
11.08
 17,800 11.61 11.61 10.82 1,400 0 0.0
24/05/2021
11.61
 20,600 11.35 11.87 11.35 0 0 0
21/05/2021
11.35
 65,400 11.52 11.52 10.39 400 0 0.0
20/05/2021
11.52
 17,600 11.70 11.70 11.26 0 0 0
19/05/2021
11.70
 20,000 11.78 12.13 11.52 0 0 0
18/05/2021
11.78
 20,000 12.22 12.22 11.78 0 0 0
17/05/2021
12.22
 18,300 12.57 12.57 11.96 0 0 0
14/05/2021
12.57
 23,932 12.66 12.66 12.22 0 0 0
13/05/2021
12.66
 21,100 12.74 12.74 12.39 0 0 0
12/05/2021
12.74
 53,705 13.00 13.00 12.48 500 0 0.0
11/05/2021
13.00
 20,100 13.09 13.18 12.92 0 0 0
10/05/2021
13.09
 33,000 13.00 13.27 12.48 0 0 0
07/05/2021
13.00
 27,310 13.27 13.44 12.92 0 0 0
06/05/2021
13.27
 19,500 13.18 13.44 13.09 0 0 0
05/05/2021
13.18
 3,400 13.35 13.62 13.18 0 0 0
04/05/2021
13.35
 16,200 13.79 13.79 13.09 0 0 0
29/04/2021
13.79
 37,110 13.53 13.88 12.92 0 0 0
28/04/2021
13.53
 21,710 13.18 13.96 13.18 0 0 0
27/04/2021
13.18
 9,200 13.09 13.27 13.00 0 0 0
26/04/2021
13.09
 12,800 13.27 13.44 12.83 0 0 0
23/04/2021
13.27
 12,400 13.09 13.53 12.66 0 0 0
22/04/2021
13.09
 87,300 13.79 13.79 13.00 3,400 10,000 -0.1
20/04/2021
13.79
 28,509 14.05 14.05 13.62 600 0 0.0
19/04/2021
14.05
 8,610 14.31 14.40 13.53 0 0 0
16/04/2021
14.31
 44,000 14.49 14.49 13.96 0 0 0
15/04/2021
14.49
 50,449 14.58 14.84 14.14 0 0 0
14/04/2021
14.58
 31,700 14.49 14.58 14.14 0 0 0
13/04/2021
14.49
 41,810 14.84 14.84 14.31 100 0 0.0
12/04/2021
14.84
 43,937 14.75 14.84 14.40 0 0 0
09/04/2021
14.75
 40,600 14.84 14.84 14.31 0 0 0
08/04/2021
14.84
 16,901 15.01 15.01 14.66 0 0 0
07/04/2021
15.01
 119,000 14.49 15.54 11.87 5,500 0 0.1
06/04/2021
14.49
 295,700 14.40 14.58 13.53 0 0 0
05/04/2021
14.40
 116,385 14.58 14.58 14.23 4,500 0 0.1
02/04/2021
14.58
 61,818 14.84 15.01 14.49 0 0 0
01/04/2021
14.84
 130,200 14.84 14.92 13.53 0 0 0
31/03/2021
14.84
 29,300 15.01 15.01 14.84 0 0 0
30/03/2021
15.01
 50,017 15.19 15.19 14.84 0 0 0
29/03/2021
15.19
 14,519 15.10 15.71 14.92 0 0 0
26/03/2021
15.10
 11,420 15.01 15.10 14.58 0 0 0
25/03/2021
15.01
 6,512 15.19 15.36 14.84 0 0 0
24/03/2021
15.19
 17,110 15.36 15.54 15.10 0 0 0
23/03/2021
15.36
 21,100 15.62 15.62 15.36 0 0 0
22/03/2021
15.62
 41,600 15.62 15.71 15.36 300 5,000 -0.1
19/03/2021
15.62
 41,802 15.71 15.71 15.54 0 0 0
18/03/2021
15.71
 21,775 15.71 15.71 15.45 0 0 0
17/03/2021
15.71
 17,000 15.71 15.71 15.54 0 0 0
16/03/2021
15.71
 23,100 15.62 15.80 15.54 0 0 0
15/03/2021
15.62
 27,601 15.62 15.88 15.62 2,000 0 0.0
12/03/2021
15.62
 34,001 15.27 15.71 15.36 0 0 0
11/03/2021
15.27
 26,100 15.27 15.36 15.27 0 0 0
10/03/2021
15.27
 42,419 15.27 15.36 15.27 0 0 0
09/03/2021
15.27
 12,900 15.45 15.62 15.19 0 0 0
08/03/2021
15.45
 6,000 16.15 16.15 15.45 0 0 0
05/03/2021
16.15
 57,410 15.10 16.15 14.92 0 0 0
04/03/2021
15.10
 21,600 14.92 15.10 14.75 0 0 0
03/03/2021
14.92
 11,800 14.92 15.10 14.84 0 0 0
02/03/2021
14.92
 49,005 15.01 15.10 14.84 0 0 0
01/03/2021
15.01
 40,019 15.10 15.10 14.84 5,000 0 0.1
26/02/2021
15.10
 37,510 14.84 15.10 14.66 0 0 0
25/02/2021
14.84
 17,500 14.84 15.01 14.66 0 0 0
24/02/2021
14.84
 29,200 14.84 14.92 14.49 0 0 0
23/02/2021
14.84
 18,527 14.84 15.19 14.75 0 0 0
22/02/2021
14.84
 29,800 14.84 15.01 14.75 0 0 0
19/02/2021
14.84
 39,000 14.58 14.84 14.31 6,000 0 0.1
18/02/2021
14.58
 24,300 14.40 14.58 14.40 0 0 0
17/02/2021
14.40
 23,532 14.84 14.84 13.96 0 0 0
09/02/2021
14.84
 14,400 13.96 14.84 13.79 0 0 0
08/02/2021
13.96
 23,100 13.96 13.96 13.79 0 0 0
05/02/2021
13.96
 49,410 14.05 14.23 13.53 0 40,000 -0.6
04/02/2021
14.05
 13,400 14.23 14.75 14.05 0 0 0
03/02/2021
14.23
 26,610 14.14 14.40 13.62 0 0 0
02/02/2021
14.14
 20,771 13.88 14.40 13.53 0 0 0
01/02/2021
13.88
 10,000 14.75 14.84 13.88 0 0 0
29/01/2021
14.75
 28,700 13.09 15.10 13.35 0 0 0
28/01/2021
13.09
 224,291 14.84 14.84 12.74 0 21,800 -0.3
27/01/2021
14.84
 61,710 15.01 15.45 14.66 0 0 0
26/01/2021
15.01
 85,820 15.54 15.54 14.84 0 0 0
25/01/2021
15.54
 32,200 15.71 15.88 15.36 0 0 0
22/01/2021
15.71
 71,800 16.15 16.15 15.54 0 0 0
21/01/2021
16.15
 34,700 15.45 16.15 15.80 0 0 0
20/01/2021
15.45
 81,536 15.71 15.80 15.01 0 0 0
19/01/2021
15.71
 71,060 17.02 17.11 14.58 0 0 0
18/01/2021
17.02
 43,950 16.84 17.37 16.93 0 0 0
15/01/2021
16.84
 97,455 16.15 17.28 16.15 0 0 0
14/01/2021
16.15
 40,350 16.32 16.32 15.97 0 0 0
13/01/2021
16.32
 51,610 16.23 16.32 16.15 0 0 0
12/01/2021
16.23
 29,600 16.32 16.32 15.97 0 0 0
11/01/2021
16.32
 54,000 16.15 16.32 15.97 0 0 0
08/01/2021
16.15
 51,200 15.88 16.15 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |