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) 		1.30 11.71% 1,830,500 0 0
11
13
12.40
2 tháng
(2024-11-15) 		0.70 5.98% 2,559,198 0 0
10.70
13
12.40
3 tháng
(2024-10-16) 		2 19.23% 3,802,750 100 0.0
9.80
13
12.40
6 tháng
(2024-07-18) 		-0.15 -1.23% 6,054,627 -4,200 -0.0
9.80
13.13
12.40
12 tháng
(2024-01-22) 		-0.54 -4.15% 14,068,054 12,336 0.2
9.80
20.70
12.40
24 tháng
(2023-01-27) 		6.12 97.33% 31,100,116 -7,960 -0.2
6.28
20.70
12.40
36 tháng
(2022-02-07) 		2.62 26.85% 34,631,963 -9,785,758 -89.2
3.93
20.70
12.40
60 tháng
(2020-02-10) 		4.98 67.06% 52,304,281 -9,885,722 -89.4
3.93
20.70
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2018
10.63
 5,600 10.42 10.78 10.27 0 0 0
23/03/2018
10.42
 91,000 11.21 11.21 10.13 0 0 0
22/03/2018
11.21
 300 10.99 11.21 10.85 0 0 0
21/03/2018
10.99
 13,200 11.14 11.14 10.92 0 0 0
20/03/2018
11.14
 15,010 11.14 11.21 11.14 0 0 0
19/03/2018
11.14
 4,300 11.07 11.21 11.14 0 0 0
16/03/2018
11.07
 1,730 10.99 11.35 10.99 0 0 0
15/03/2018
10.99
 37,100 11.07 11.07 10.85 0 0 0
14/03/2018
11.07
 13,700 10.99 11.14 11.07 0 0 0
13/03/2018
10.99
 24,600 11.28 11.35 10.99 0 0 0
12/03/2018
11.28
 4,200 11.28 11.50 11.14 0 0 0
09/03/2018
11.28
 9,700 11.35 11.64 11.21 0 0 0
08/03/2018
11.35
 9,700 11.50 11.50 11.35 0 0 0
07/03/2018
11.50
 11,300 11.50 11.64 11.35 0 0 0
06/03/2018
11.50
 2,700 11.35 11.57 11.42 0 0 0
05/03/2018
11.35
 14,500 11.57 11.57 11.28 0 0 0
02/03/2018
11.57
 14,200 11.64 11.64 11.35 0 0 0
01/03/2018
11.64
 13,166 11.57 11.71 11.50 0 0 0
28/02/2018
11.57
 11,800 11.64 11.64 10.99 0 0 0
27/02/2018
11.64
 16,800 11.50 11.71 11.21 0 0 0
26/02/2018
11.50
 31,200 11.93 12.00 11.50 0 0 0
23/02/2018
11.93
 26,000 11.64 12.14 11.78 0 0 0
22/02/2018
11.64
 26,060 11.71 11.93 11.57 0 0 0
21/02/2018
11.71
 26,147 11.57 11.71 11.28 0 0 0
13/02/2018
11.57
 53,752 11.07 11.64 11.07 0 0 0
12/02/2018
11.07
 5,100 10.63 11.07 10.63 0 0 0
09/02/2018
10.63
 14,440 10.85 10.85 10.49 0 0 0
08/02/2018
10.85
 12,800 10.85 10.99 10.85 0 0 0
07/02/2018
10.85
 16,500 11.07 11.07 10.78 0 0 0
06/02/2018
11.07
 83,800 11.28 11.28 10.20 0 0 0
05/02/2018
11.28
 61,565 10.78 11.35 10.92 0 0 0
02/02/2018
10.78
 9,000 10.63 10.99 10.56 0 0 0
01/02/2018
10.63
 32,900 10.92 10.99 10.06 0 0 0
31/01/2018
10.92
 7,710 11.42 11.42 10.92 0 0 0
30/01/2018
11.42
 5,600 11.14 11.78 11.14 0 0 0
29/01/2018
11.14
 46,300 11.07 11.21 10.49 0 0 0
26/01/2018
11.07
 23,040 11.42 11.42 10.78 0 0 0
25/01/2018
11.42
 17,500 12.36 12.36 11.42 0 0 0
24/01/2018
12.36
 52,000 11.71 12.43 11.57 0 0 0
23/01/2018
11.71
 30,509 11.21 12.21 11.28 0 0 0
22/01/2018
11.21
 27,159 10.56 11.21 10.99 0 0 0
19/01/2018
10.56
 8,539 10.85 10.99 10.56 0 0 0
18/01/2018
10.85
 0 10.85 10.85 10.85 0 0 0
17/01/2018
10.85
 11,100 10.99 10.99 10.85 0 0 0
16/01/2018
10.99
 13,934 10.92 11.28 10.78 0 0 0
15/01/2018
10.92
 20,600 10.56 10.92 10.78 0 0 0
12/01/2018
10.56
 3,500 10.71 10.78 10.56 0 0 0
11/01/2018
10.71
 14,200 10.78 10.92 10.63 0 0 0
10/01/2018
10.78
 25,950 10.63 10.99 10.63 0 0 0
09/01/2018
10.63
 7,400 10.49 10.71 10.56 0 0 0
08/01/2018
10.49
 23,630 10.42 10.63 10.49 0 0 0
05/01/2018
10.42
 7,900 10.49 10.56 10.42 0 0 0
04/01/2018
10.49
 19,410 10.49 10.56 10.42 0 0 0
03/01/2018
10.49
 18,600 10.63 10.71 10.42 0 0 0
02/01/2018
10.63
 2,600 10.63 10.92 10.63 0 0 0
29/12/2017
10.63
 1,900 10.71 10.78 10.63 0 0 0
28/12/2017
10.71
 12,240 10.78 10.99 10.71 0 0 0
27/12/2017
10.78
 2,210 10.85 10.92 10.78 0 0 0
26/12/2017
10.85
 11,700 10.78 10.99 10.78 0 0 0
25/12/2017
10.78
 11,302 10.78 10.99 10.71 0 0 0
22/12/2017
10.78
 20,300 10.78 10.85 10.63 0 0 0
21/12/2017
10.78
 13,700 11.14 11.14 10.78 0 0 0
20/12/2017
11.14
 26,300 10.85 11.14 10.78 0 0 0
19/12/2017
10.85
 5,600 11.07 11.35 10.85 0 0 0
18/12/2017
11.07
 8,300 11.14 11.14 10.78 0 0 0
15/12/2017
11.14
 6,100 10.92 11.21 10.85 0 0 0
14/12/2017
10.92
 10,700 11.07 11.14 10.49 0 0 0
13/12/2017
11.07
 17,020 11.07 11.07 10.13 0 0 0
12/12/2017
11.07
 7,550 11.07 11.14 10.99 0 0 0
11/12/2017
11.07
 6,400 11.28 11.28 11.07 0 0 0
08/12/2017
11.28
 6,400 11.28 11.28 11.21 0 0 0
07/12/2017
11.28
 9,119 11.50 11.50 11.28 0 0 0
06/12/2017
11.50
 17,014 11.50 11.64 11.50 0 0 0
05/12/2017
11.50
 10,800 11.42 11.50 11.35 0 0 0
04/12/2017
11.42
 8,721 11.57 11.86 11.42 0 0 0
01/12/2017
11.57
 26,900 11.42 11.57 11.35 0 0 0
30/11/2017
11.42
 8,600 11.35 11.42 10.92 0 0 0
29/11/2017
11.35
 10,531 11.28 11.57 11.28 0 0 0
28/11/2017
11.28
 15,311 11.42 11.57 11.28 0 0 0
27/11/2017
11.42
 5,650 11.35 11.50 11.35 0 0 0
24/11/2017
11.35
 7,600 11.28 11.35 11.28 0 0 0
23/11/2017
11.28
 4,600 11.42 11.50 11.28 0 0 0
22/11/2017
11.42
 6,000 11.35 11.50 11.28 0 0 0
21/11/2017
11.35
 17,566 11.71 11.78 11.35 0 0 0
20/11/2017
11.71
 9,300 11.57 11.71 11.35 0 0 0
17/11/2017
11.57
 2,420 11.42 11.64 11.35 0 0 0
16/11/2017
11.42
 13,910 11.86 11.86 11.42 0 0 0
15/11/2017
11.86
 1,840 11.50 11.86 11.57 0 0 0
14/11/2017
11.50
 5,800 11.78 12.07 11.28 0 0 0
13/11/2017
11.78
 32,000 12.29 12.43 11.78 0 0 0
10/11/2017
12.29
 19,580 12.14 12.50 12.00 0 0 0
09/11/2017
12.14
 17,800 11.50 12.21 11.57 0 0 0
08/11/2017
11.50
 2,700 11.42 11.50 11.28 0 0 0
07/11/2017
11.42
 1,500 11.21 11.42 11.21 0 0 0
06/11/2017
11.21
 26,000 10.92 11.21 10.92 0 0 0
03/11/2017
10.92
 6,800 11.14 11.14 10.78 0 0 0
02/11/2017
11.14
 9,640 11.14 11.50 10.78 0 0 0
01/11/2017
11.14
 10,000 11.28 11.50 10.99 0 0 0
31/10/2017
11.28
 8,000 11.78 11.78 10.63 0 0 0
30/10/2017
11.78
 1,800 11.86 11.93 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |