CTCP Truyền thông VMG (abc)

14
1.80
(14.75%)
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)
10/06/2019
6.90
 2,530 6.90 6.90 6.68 0 0 0
07/06/2019
6.90
 600 6.90 6.90 6.83 0 0 0
06/06/2019
6.90
 11,610 6.90 7.11 6.90 0 0 0
05/06/2019
6.90
 810 6.90 6.90 6.90 0 0 0
04/06/2019
6.90
 11,820 6.68 7.33 6.83 0 0 0
03/06/2019
6.68
 13,700 6.83 6.90 6.68 0 0 0
31/05/2019
6.83
 9,760 6.68 6.97 6.83 0 0 0
30/05/2019
6.68
 9,020 6.68 6.83 6.68 0 0 0
29/05/2019
6.68
 9,700 6.61 6.68 6.68 0 0 0
28/05/2019
6.61
 12,500 6.68 6.68 6.61 0 0 0
27/05/2019
6.68
 11,553 6.83 6.83 6.68 0 0 0
24/05/2019
6.83
 7,541 6.68 6.83 6.68 0 0 0
23/05/2019
6.68
 3,220 6.68 6.75 6.68 0 0 0
22/05/2019
6.68
 32,000 6.83 6.83 6.68 0 0 0
21/05/2019
6.83
 1,200 6.68 6.83 6.75 0 0 0
20/05/2019
6.68
 13,000 6.75 6.75 6.68 0 0 0
17/05/2019
6.75
 12,410 6.75 6.83 6.75 0 0 0
16/05/2019
6.75
 11,100 6.83 6.83 6.68 0 0 0
15/05/2019
6.83
 3,000 6.68 6.90 6.83 0 0 0
14/05/2019
6.68
 28,705 6.83 6.83 6.68 0 0 0
13/05/2019
6.83
 19,220 6.68 6.83 6.75 0 0 0
10/05/2019
6.68
 2,900 6.75 6.75 6.68 0 0 0
09/05/2019
6.75
 1,600 6.68 6.75 6.68 0 0 0
08/05/2019
6.68
 22,600 6.75 6.75 6.61 0 0 0
07/05/2019
6.75
 3,630 6.75 6.75 6.75 0 0 0
06/05/2019
6.75
 24,500 6.75 6.75 6.75 0 0 0
03/05/2019
6.75
 5,516 6.83 6.83 6.75 0 0 0
02/05/2019
6.83
 5,800 6.83 6.83 6.75 0 0 0
26/04/2019
6.83
 7,514 6.75 6.90 6.68 0 0 0
25/04/2019
6.75
 16,900 6.97 6.97 6.75 0 0 0
24/04/2019
6.97
 10,410 6.90 6.97 6.90 0 0 0
23/04/2019
6.90
 400 6.83 6.97 6.90 0 0 0
22/04/2019
6.83
 10,000 6.83 6.83 6.83 0 0 0
19/04/2019
6.83
 21,600 6.83 6.90 6.61 0 0 0
18/04/2019
6.83
 3,500 6.83 6.83 6.83 0 0 0
17/04/2019
6.83
 4,100 6.97 6.97 6.75 0 0 0
16/04/2019
6.97
 30,230 6.90 6.97 6.75 0 0 0
12/04/2019
6.90
 4,800 7.04 7.04 6.83 0 0 0
11/04/2019
7.04
 3,500 6.90 7.04 6.90 0 0 0
10/04/2019
6.90
 10,300 6.90 7.04 6.83 0 0 0
09/04/2019
6.90
 26,100 6.97 7.04 6.90 0 0 0
08/04/2019
6.97
 26,700 7.04 7.19 6.90 0 0 0
05/04/2019
7.04
 9,800 6.75 7.11 6.90 0 0 0
04/04/2019
6.75
 24,500 6.97 6.97 6.75 0 0 0
03/04/2019
6.97
 12,605 7.19 7.33 6.90 0 0 0
02/04/2019
7.19
 68,900 7.54 7.62 7.11 0 0 0
01/04/2019
7.54
 103,513 6.61 7.54 6.68 0 0 0
29/03/2019
6.61
 12,900 6.47 7.11 6.47 0 0 0
28/03/2019
6.47
 7,002 6.68 6.68 6.47 0 0 0
27/03/2019
6.68
 20,600 6.54 6.75 6.61 0 0 0
26/03/2019
6.54
 13,310 6.47 6.61 6.54 0 0 0
25/03/2019
6.47
 29,500 6.61 6.61 6.39 0 0 0
22/03/2019
6.61
 1,300 6.61 6.61 6.47 0 0 0
21/03/2019
6.61
 3,500 6.61 6.83 6.61 0 0 0
20/03/2019
6.61
 700 6.68 6.68 6.61 0 0 0
19/03/2019
6.68
 11,000 6.75 6.90 6.68 0 0 0
18/03/2019
6.75
 16,531 6.47 6.75 6.61 0 0 0
15/03/2019
6.47
 5,300 6.61 6.61 6.47 0 0 0
14/03/2019
6.61
 1,500 6.61 6.61 6.61 0 0 0
13/03/2019
6.61
 7,816 6.54 6.68 6.54 0 0 0
12/03/2019
6.54
 10,300 6.68 6.68 6.54 0 0 0
11/03/2019
6.68
 24,905 6.61 7.11 6.68 0 0 0
08/03/2019
6.61
 8,990 6.75 6.83 6.61 0 0 0
07/03/2019
6.75
 5,800 6.75 6.75 6.68 0 0 0
06/03/2019
6.75
 4,420 6.75 6.83 6.75 0 0 0
05/03/2019
6.75
 2,201 6.75 6.83 6.75 0 0 0
04/03/2019
6.75
 14,590 6.90 6.90 6.68 0 0 0
01/03/2019
6.90
 8,600 6.75 6.90 6.75 0 0 0
28/02/2019
6.75
 1,500 7.04 7.04 6.75 0 0 0
27/02/2019
7.04
 370 6.75 7.04 6.97 0 0 0
26/02/2019
6.75
 6,965 6.83 6.83 6.75 0 0 0
25/02/2019
6.83
 4,400 6.75 6.83 6.75 0 0 0
22/02/2019
6.75
 5,900 6.83 6.83 6.68 0 0 0
21/02/2019
6.83
 16,807 6.90 6.90 6.83 0 0 0
20/02/2019
6.90
 100 6.75 6.90 6.90 0 0 0
19/02/2019
6.75
 25,040 6.61 7.11 6.61 0 0 0
18/02/2019
6.61
 1,100 6.61 6.61 6.61 0 0 0
15/02/2019
6.61
 200 6.54 6.61 6.61 0 0 0
14/02/2019
6.54
 2,300 6.54 6.75 6.54 0 0 0
13/02/2019
6.54
 6,167 6.61 6.61 6.47 0 0 0
12/02/2019
6.61
 8,400 6.68 6.83 6.61 0 0 0
11/02/2019
6.68
 13,920 6.61 6.90 6.68 0 0 0
01/02/2019
6.61
 4,310 6.61 6.75 6.61 0 0 0
31/01/2019
6.61
 4,700 6.47 6.61 6.54 0 0 0
30/01/2019
6.47
 1,600 6.54 6.68 6.47 0 0 0
29/01/2019
6.54
 19,000 6.47 6.61 6.39 0 0 0
28/01/2019
6.47
 11,600 6.54 6.54 6.25 0 0 0
25/01/2019
6.54
 10,200 6.25 6.54 6.32 0 0 0
24/01/2019
6.25
 8,220 6.54 6.54 6.25 0 0 0
23/01/2019
6.54
 13,400 6.68 6.68 6.25 0 0 0
22/01/2019
6.68
 5,700 6.61 6.68 6.61 0 0 0
21/01/2019
6.61
 5,200 6.47 6.61 6.61 0 0 0
18/01/2019
6.47
 3,710 6.54 6.54 6.47 0 0 0
17/01/2019
6.54
 1,500 6.47 6.68 6.54 0 0 0
16/01/2019
6.47
 4,211 6.39 6.61 6.47 0 0 0
15/01/2019
6.39
 5,000 6.54 6.54 6.39 0 0 0
14/01/2019
6.54
 3,400 6.54 6.75 6.54 0 0 0
11/01/2019
6.54
 4,100 6.68 6.68 6.54 0 0 0
10/01/2019
6.68
 200 6.54 6.75 6.68 0 0 0
09/01/2019
6.54
 3,000 6.54 6.75 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |