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)
01/11/2023
13.03
 5,500 13.13 13.32 11.79 400 0 0.0
31/10/2023
13.13
 8,600 13.42 13.42 12.07 0 0 0
30/10/2023
13.42
 3,700 13.42 13.42 12.46 0 0 0
27/10/2023
13.42
 1,600 13.03 13.61 12.75 0 0 0
26/10/2023
13.03
 1,800 13.22 13.90 13.03 300 0 0.0
25/10/2023
13.22
 200 13.42 13.42 13.22 100 0 0.0
24/10/2023
13.42
 8,200 13.42 13.90 12.75 0 0 0
23/10/2023
13.42
 2,300 13.42 13.90 13.42 0 0 0
20/10/2023
13.42
 303,200 13.42 13.42 13.32 0 0 0
19/10/2023
13.42
 3,100 13.42 13.42 12.94 500 0 0.0
18/10/2023
13.42
 1,100 13.42 13.90 11.50 0 0 0
16/10/2023
13.42
 4,200 13.32 13.90 13.42 0 0 0
13/10/2023
13.32
 89,300 13.80 13.80 13.22 0 0 0
12/10/2023
13.80
 1,000 13.90 13.90 13.13 600 0 0.0
11/10/2023
13.90
 1,200 13.90 14.28 13.90 0 0 0
10/10/2023
13.90
 23,100 13.42 13.90 12.94 0 0 0
09/10/2023
13.42
 1,400 13.42 13.61 13.03 0 0 0
06/10/2023
13.42
 21,500 13.42 13.42 12.84 0 0 0
05/10/2023
13.42
 304,300 13.42 13.61 13.32 0 0 0
04/10/2023
13.42
 200 13.42 13.80 13.42 0 0 0
03/10/2023
13.42
 3,100 13.90 14.37 13.32 0 0 0
02/10/2023
13.90
 900 13.90 14.37 13.32 0 0 0
29/09/2023
13.90
 10,000 13.80 13.90 12.84 0 0 0
28/09/2023
13.80
 6,600 13.90 15.72 13.32 0 0 0
27/09/2023
13.90
 11,200 13.51 13.90 12.65 0 0 0
25/09/2023
13.51
 400 13.80 14.09 13.51 0 0 0
22/09/2023
13.80
 11,800 13.99 13.99 13.13 0 0 0
21/09/2023
13.99
 4,300 14.09 14.09 13.32 0 0 0
20/09/2023
14.09
 14,900 14.28 14.28 13.13 0 0 0
19/09/2023
14.28
 5,200 14.28 14.28 13.03 0 0 0
18/09/2023
14.28
 1,000 14.28 15.24 14.28 0 0 0
15/09/2023
14.28
 4,600 14.28 14.95 12.07 1,200 0 0.0
14/09/2023
14.28
 9,100 14.09 14.28 13.99 0 0 0
13/09/2023
14.09
 7,000 14.09 14.37 14.09 1,400 0 0.0
12/09/2023
14.09
 3,800 14.37 14.37 14.09 0 0 0
11/09/2023
14.37
 8,200 14.28 14.37 13.90 100 0 0.0
08/09/2023
14.28
 8,400 14.37 14.47 14.28 0 0 0
07/09/2023
14.37
 21,100 14.57 14.57 14.37 0 0 0
06/09/2023
14.57
 4,900 14.57 14.66 14.37 0 0 0
05/09/2023
14.57
 31,800 14.76 14.95 14.37 0 4,100 -0.1
31/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
31/08/2023
14.76
 26,100 14.66 15.05 14.57 0 5,900 -0.1
30/08/2023
14.66
 38,600 14.58 14.75 14.40 4,400 6,000 -0.0
29/08/2023
14.58
 20,500 14.23 14.75 14.31 900 2,700 -0.0
28/08/2023
14.23
 14,800 13.96 14.66 13.96 0 4,300 -0.1
25/08/2023
13.96
 14,500 13.79 13.96 13.53 0 0 0
24/08/2023
13.79
 26,000 14.31 14.40 13.79 0 0 0
23/08/2023
14.31
 15,400 13.62 14.40 13.44 0 1,000 -0.0
22/08/2023
13.62
 9,100 13.44 13.62 13.09 0 0 0
21/08/2023
13.44
 1,300 13.62 15.10 13.44 0 300 -0.0
18/08/2023
13.62
 3,200 13.44 13.62 12.74 0 0 0
17/08/2023
13.44
 6,500 13.96 13.96 13.44 0 0 0
16/08/2023
13.96
 4,100 13.53 13.96 13.96 0 500 -0.0
15/08/2023
13.53
 1,000 13.79 13.79 13.53 0 300 -0.0
14/08/2023
13.79
 6,900 13.96 13.96 13.35 0 0 0
11/08/2023
13.96
 4,300 14.05 14.05 13.53 0 0 0
10/08/2023
14.05
 300 13.88 14.05 14.05 0 200 -0.0
09/08/2023
13.88
 12,800 13.96 13.96 13.53 0 0 0
08/08/2023
13.96
 6,000 13.88 13.96 13.53 0 0 0
07/08/2023
13.88
 64,900 13.79 13.88 13.27 0 100 -0.0
04/08/2023
13.79
 22,500 13.88 13.88 13.09 0 0 0
03/08/2023
13.88
 21,200 14.14 14.14 13.09 0 0 0
02/08/2023
14.14
 1,700 14.05 14.23 14.14 0 0 0
01/08/2023
14.05
 6,200 13.96 14.49 13.96 0 0 0
31/07/2023
13.96
 4,300 14.23 14.23 13.96 0 0 0
28/07/2023
14.23
 7,800 14.23 14.23 13.96 0 0 0
27/07/2023
14.23
 9,000 14.23 14.31 14.14 0 0 0
26/07/2023
14.23
 12,600 14.58 14.58 14.23 0 0 0
25/07/2023
14.58
 4,800 14.75 14.75 14.31 0 0 0
24/07/2023
14.75
 604,300 14.84 14.84 14.23 0 0 0
21/07/2023
14.84
 5,000 14.92 14.92 14.66 0 0 0
20/07/2023
14.92
 11,300 14.31 15.01 14.23 0 0 0
19/07/2023
14.31
 4,200 14.58 14.58 14.14 0 0 0
18/07/2023
14.58
 3,800 14.23 14.75 14.40 0 0 0
17/07/2023
14.23
 8,800 14.23 14.31 14.23 0 0 0
14/07/2023
14.23
 9,400 14.40 14.58 14.23 0 0 0
13/07/2023
14.40
 6,400 14.66 14.66 14.23 0 0 0
12/07/2023
14.66
 4,800 14.49 14.75 14.23 300 0 0.0
11/07/2023
14.49
 12,800 14.49 14.49 14.14 200 0 0.0
10/07/2023
14.49
 12,600 14.66 14.66 14.23 1,000 0 0.0
07/07/2023
14.66
 11,200 14.58 14.84 14.23 0 0 0
06/07/2023
14.58
 29,700 14.84 14.92 14.31 0 0 0
05/07/2023
14.84
 31,000 15.27 15.36 14.84 0 0 0
04/07/2023
15.27
 509,501 15.10 15.36 15.27 2,500 0 0.0
03/07/2023
15.10
 15,648 15.27 15.88 15.10 0 0 0
30/06/2023
15.27
 521,700 14.75 15.27 14.49 0 500 -0.0
29/06/2023
14.75
 21,400 15.62 15.88 14.75 1,000 0 0.0
28/06/2023
15.62
 288,132 14.49 15.97 14.75 300 2,100 -0.0
27/06/2023
14.49
 1,200 14.40 14.49 14.40 0 0 0
26/06/2023
14.40
 22,100 14.40 14.40 14.23 0 0 0
23/06/2023
14.40
 419,313 14.23 14.40 14.23 0 0 0
22/06/2023
14.23
 7,803 14.31 14.75 14.05 0 0 0
21/06/2023
14.31
 10,410 14.31 14.40 14.05 2,200 0 0.0
20/06/2023
14.31
 7,600 14.23 14.40 14.23 1,000 0 0.0
19/06/2023
14.23
 18,116 14.75 14.75 14.23 0 200 -0.0
16/06/2023
14.75
 58,200 14.75 14.75 14.58 100 2,000 -0.0
15/06/2023
14.75
 11,400 15.10 15.27 14.75 400 0 0.0
14/06/2023
15.10
 84,300 14.75 15.45 15.01 300 0 0.0
13/06/2023
14.75
 13,910 14.92 15.36 14.75 0 0 0
12/06/2023
14.92
 246,200 15.10 15.27 14.66 0 0 0
09/06/2023
15.10
 38,684 15.62 15.62 15.10 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |