CTCP Truyền thông VMG (abc)

13.20
-0.70
(-5.04%)
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)
25/03/2020
6.87
 5,400 6.79 6.87 6.16 0 0 0
24/03/2020
6.79
 200 6.40 6.79 6.79 0 0 0
23/03/2020
6.40
 12,510 6.95 6.95 6.40 10 0 0.0
20/03/2020
6.95
 12,705 6.95 6.95 6.95 0 0 0
19/03/2020
6.95
 7,400 7.03 7.03 6.95 0 0 0
18/03/2020
7.03
 11,800 6.71 7.03 6.79 0 0 0
17/03/2020
6.71
 25,505 6.95 7.03 6.71 0 0 0
16/03/2020
6.95
 500 6.95 6.95 6.95 0 0 0
13/03/2020
6.95
 13,400 6.95 6.95 6.79 0 0 0
12/03/2020
6.95
 26,905 7.03 7.11 6.87 0 200 -0.0
11/03/2020
7.03
 12,100 7.26 7.26 7.03 0 0 0
10/03/2020
7.26
 2,750 7.11 7.26 7.11 0 0 0
09/03/2020
7.11
 35,800 7.58 7.58 7.11 0 0 0
06/03/2020
7.58
 18,100 7.58 7.58 6.71 0 0 0
05/03/2020
7.58
 7,909 7.50 7.66 7.50 0 0 0
04/03/2020
7.50
 14,000 7.42 7.50 7.34 0 0 0
03/03/2020
7.42
 3,500 7.42 7.42 7.42 0 0 0
02/03/2020
7.42
 1,000 7.42 7.42 7.42 0 0 0
28/02/2020
7.42
 5,700 7.50 7.50 7.26 0 0 0
27/02/2020
7.50
 11,500 7.50 7.50 7.42 0 0 0
26/02/2020
7.50
 2,100 7.50 7.50 7.42 0 0 0
25/02/2020
7.50
 1,617 7.50 7.50 7.42 0 0 0
24/02/2020
7.50
 7,230 7.58 7.58 7.42 0 0 0
21/02/2020
7.58
 2,000 7.42 7.58 7.42 0 0 0
20/02/2020
7.42
 2,600 7.50 7.66 7.42 0 0 0
19/02/2020
7.50
 2,700 7.42 7.50 7.42 0 0 0
18/02/2020
7.42
 3,000 7.50 7.50 7.42 0 0 0
17/02/2020
7.50
 7,900 7.50 7.50 7.50 0 0 0
14/02/2020
7.50
 4,100 7.74 7.74 7.42 0 0 0
13/02/2020
7.74
 100 7.66 7.74 7.74 0 0 0
12/02/2020
7.66
 29,400 7.50 7.66 7.26 0 0 0
11/02/2020
7.50
 5,300 7.42 7.50 7.42 0 0 0
10/02/2020
7.42
 4,320 7.74 7.74 7.42 0 0 0
07/02/2020
7.74
 5,200 7.58 7.90 7.74 0 0 0
06/02/2020
7.58
 3,800 7.58 7.58 7.58 0 0 0
05/02/2020
7.58
 13,605 7.58 7.58 7.50 0 0 0
04/02/2020
7.58
 8,741 7.66 7.66 7.42 0 0 0
03/02/2020
7.66
 27,200 7.66 7.66 7.11 0 0 0
31/01/2020
7.66
 7,100 7.82 7.82 7.66 0 0 0
30/01/2020
7.82
 140,000 7.90 7.90 7.66 0 0 0
22/01/2020
7.90
 1,300 7.74 7.90 7.90 0 0 0
21/01/2020
7.74
 5,500 7.66 8.45 7.74 0 0 0
20/01/2020
7.66
 22,100 7.66 7.74 7.66 0 0 0
17/01/2020
7.66
 3,030 7.66 7.66 7.66 0 0 0
16/01/2020
7.66
 2,900 7.74 7.74 7.66 0 0 0
15/01/2020
7.74
 100 7.66 7.74 7.74 0 0 0
14/01/2020
7.66
 3,210 7.74 7.74 7.66 0 0 0
13/01/2020
7.74
 4,700 7.74 7.74 7.74 0 0 0
10/01/2020
7.74
 0 7.74 7.74 7.74 0 0 0
09/01/2020
7.74
 10,800 7.66 7.74 7.66 0 0 0
08/01/2020
7.66
 38,100 7.74 7.82 7.66 0 0 0
07/01/2020
7.74
 200 8.37 8.37 7.74 0 0 0
06/01/2020
8.37
 16,005 7.66 8.37 7.82 0 0 0
03/01/2020
7.66
 2,500 7.66 7.74 7.66 0 0 0
02/01/2020
7.66
 3,600 7.74 7.74 7.66 0 0 0
31/12/2019
7.74
 300 8.05 8.05 7.74 0 0 0
30/12/2019
8.05
 100 7.82 8.05 8.05 0 0 0
27/12/2019
7.82
 2,100 7.74 7.82 7.74 0 0 0
26/12/2019
7.74
 1,700 7.74 7.82 7.74 0 0 0
25/12/2019
7.74
 0 7.82 7.74 7.74 0 0 0
24/12/2019
7.82
 1,000 8.45 8.45 7.74 0 0 0
23/12/2019
8.45
 300 7.74 8.45 8.37 0 0 0
20/12/2019
7.74
 1,100 7.82 7.82 7.66 0 0 0
19/12/2019
7.82
 10,600 7.82 7.82 7.82 0 0 0
18/12/2019
7.82
 8,400 7.82 7.90 7.82 0 0 0
17/12/2019
7.82
 12,100 7.82 7.82 7.82 0 0 0
16/12/2019
7.82
 1,517 7.74 7.82 7.82 0 0 0
13/12/2019
7.74
 3,003 7.82 7.82 7.74 0 0 0
12/12/2019
7.82
 5,900 7.74 7.82 7.82 0 0 0
11/12/2019
7.74
 4,212 7.74 7.74 7.74 0 0 0
10/12/2019
7.74
 1,710 7.66 7.74 7.74 0 0 0
09/12/2019
7.66
 100 7.58 7.66 7.66 0 0 0
06/12/2019
7.58
 9,800 7.74 7.74 7.58 0 0 0
05/12/2019
7.74
 2,600 7.66 7.74 7.74 0 0 0
04/12/2019
7.66
 3,100 7.82 7.82 7.66 0 0 0
03/12/2019
7.82
 28,037 7.90 7.90 7.74 0 0 0
02/12/2019
7.90
 0 7.90 7.90 7.90 0 0 0
29/11/2019
7.90
 1,425 7.90 7.90 7.90 0 0 0
28/11/2019
7.90
 9,905 7.74 7.90 7.50 0 0 0
27/11/2019
7.74
 1,900 7.82 7.82 7.74 0 0 0
26/11/2019
7.82
 1,500 7.58 7.82 7.82 0 0 0
25/11/2019
7.58
 2,900 7.58 7.58 7.58 0 0 0
22/11/2019
7.58
 1,367 7.66 7.66 7.58 0 0 0
21/11/2019
7.66
 1,100 7.74 7.74 7.58 0 0 0
20/11/2019
7.74
 26,601 7.58 7.74 7.50 0 0 0
19/11/2019
7.58
 1,000 7.58 7.58 7.58 0 0 0
18/11/2019
7.58
 17,200 7.66 7.66 7.58 0 0 0
15/11/2019
7.66
 4,200 7.66 7.66 7.66 0 0 0
14/11/2019
7.66
 2,701 7.74 7.74 7.66 0 0 0
13/11/2019
7.74
 4,600 7.82 7.82 7.74 0 0 0
12/11/2019
7.82
 8,200 7.66 7.90 7.74 0 0 0
11/11/2019
7.66
 6,250 7.90 7.90 7.58 0 0 0
08/11/2019
7.90
 1,500 7.66 7.90 7.66 0 0 0
07/11/2019
7.66
 24,800 7.74 7.74 7.66 0 0 0
06/11/2019
7.74
 4,170 7.90 7.90 7.66 0 0 0
05/11/2019
7.90
 34,400 7.50 7.90 7.58 0 0 0
04/11/2019
7.50
 3,355 7.66 7.74 7.50 0 0 0
01/11/2019
7.66
 24,410 7.98 7.98 7.58 0 0 0
31/10/2019
7.98
 3,100 7.74 7.98 7.66 0 0 0
30/10/2019
7.74
 7,238 7.90 8.05 7.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |