CTCP Truyền thông VMG (abc)

14.70
0
(0%)

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
(2024-12-24)
2.40 19.51% 3,713,300 0 0
11
16.20
14.70
2 tháng
(2024-11-25)
4 37.38% 5,051,400 0 0
10.70
16.20
14.70
3 tháng
(2024-10-25)
4.20 40% 6,330,758 0 0
10.20
16.20
14.70
6 tháng
(2024-07-29)
1.76 13.62% 8,372,375 -4,400 -0.1
9.80
16.20
14.70
12 tháng
(2024-01-29)
1.57 11.96% 16,736,661 12,336 0.2
9.80
20.70
14.70
24 tháng
(2023-02-03)
7.54 105.40% 33,760,407 -7,960 -0.2
7.16
20.70
14.70
36 tháng
(2022-02-08)
4.23 40.36% 37,316,818 -9,785,358 -89.2
3.93
20.70
14.70
60 tháng
(2020-02-19)
7.20 95.96% 54,952,761 -9,885,722 -89.4
3.93
20.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2023
15.62
344,200 15.71 15.71 15.45 300 500 -0.0
07/06/2023
15.71
39,604 15.62 15.88 15.62 0 0 0
06/06/2023
15.62
4,100 15.62 15.80 15.62 100 0 0.0
05/06/2023
15.62
7,100 15.88 15.97 15.62 0 0 0
02/06/2023
15.88
14,510 15.97 15.97 15.88 0 0 0
01/06/2023
15.97
34,500 15.88 16.50 15.88 0 0 0
31/05/2023
15.88
833,600 15.97 15.97 15.88 0 0 0
30/05/2023
15.97
28,900 16.06 16.06 15.88 100 0 0.0
29/05/2023
16.06
2,500 16.23 17.89 16.06 300 0 0.0
26/05/2023
16.23
8,200 16.58 16.58 15.88 100 0 0.0
25/05/2023
16.58
1,052,187 16.06 16.58 16.06 0 0 0
24/05/2023
16.06
6,700 16.23 16.23 16.06 0 0 0
23/05/2023
16.23
5,500 16.32 16.32 16.06 0 0 0
22/05/2023
16.32
7,513 16.50 16.50 16.06 0 0 0
19/05/2023
16.50
1,052,600 16.06 16.50 15.88 0 0 0
18/05/2023
16.06
5,905 15.97 16.15 15.97 0 0 0
17/05/2023
15.97
19,405 15.97 16.15 15.36 100 0 0.0
16/05/2023
15.97
6,541 15.88 16.15 15.80 100 2,700 -0.0
15/05/2023
15.88
21,404 16.23 16.23 15.88 0 0 0
12/05/2023
16.23
46,900 15.97 16.23 15.97 0 0 0
11/05/2023
15.97
67,409 15.27 16.32 15.80 0 0 0
10/05/2023
15.27
32,705 16.58 16.58 15.27 0 0 0
09/05/2023
16.58
58,772 15.54 16.58 15.27 0 0 0
08/05/2023
15.54
12,809 15.54 15.54 15.36 0 4,000 -0.1
05/05/2023
15.54
111,312 15.45 15.62 15.01 0 0 0
04/05/2023
15.45
28,201 16.41 16.41 15.27 0 0 0
28/04/2023
16.41
25,900 16.41 16.76 16.32 0 0 0
27/04/2023
16.41
8,800 16.23 16.58 16.15 0 0 0
26/04/2023
16.23
25,200 16.50 16.58 16.15 0 0 0
25/04/2023
16.50
361,890 16.50 16.76 15.88 0 0 0
24/04/2023
16.50
19,727 16.32 16.58 16.32 0 0 0
21/04/2023
16.32
247,620 16.50 16.76 16.32 100 0 0.0
20/04/2023
16.50
55,901 16.23 16.58 15.71 0 0 0
19/04/2023
16.23
13,818 16.58 16.58 15.97 0 0 0
18/04/2023
16.58
89,808 15.62 16.76 15.62 0 0 0
17/04/2023
15.62
59,655 16.15 16.41 15.62 0 0 0
14/04/2023
16.15
52,515 16.67 17.46 16.15 100 0 0.0
13/04/2023
16.67
613,734 16.76 17.46 16.32 200 0 0.0
12/04/2023
16.76
382,781 15.88 18.24 16.50 0 8,300 -0.2
11/04/2023
15.88
54,135 13.88 15.88 15.88 0 0 0
10/04/2023
13.88
40,818 12.13 13.88 13.88 0 0 0
07/04/2023
12.13
1,173,313 10.56 12.13 11.78 0 2,000 -0.0
06/04/2023
10.56
0 10.56 10.56 10.56 0 0 0
05/04/2023
10.56
0 10.56 10.56 10.56 0 0 0
04/04/2023
10.56
0 10.56 10.56 10.56 0 0 0
03/04/2023
10.56
0 10.56 10.56 10.56 0 0 0
31/03/2023
10.56
430,556 10.56 11.26 10.12 0 0 0
30/03/2023
10.56
0 10.56 10.56 10.56 0 0 0
29/03/2023
10.56
0 10.56 10.56 10.56 0 0 0
28/03/2023
10.56
0 10.56 10.56 10.56 0 0 0
27/03/2023
10.56
0 10.30 10.56 10.56 0 0 0
24/03/2023
10.30
225,400 10.65 10.91 10.30 0 0 0
23/03/2023
10.65
0 10.65 10.65 10.65 0 0 0
22/03/2023
10.65
0 10.65 10.65 10.65 0 0 0
21/03/2023
10.65
0 10.65 10.65 10.65 0 0 0
20/03/2023
10.65
0 10.56 10.65 10.65 0 0 0
17/03/2023
10.56
530,563 11.52 11.52 10.47 0 0 0
16/03/2023
11.52
0 11.52 11.52 11.52 0 0 0
15/03/2023
11.52
0 11.52 11.52 11.52 0 0 0
14/03/2023
11.52
0 11.52 11.52 11.52 0 0 0
13/03/2023
11.52
0 11.70 11.52 11.52 0 0 0
10/03/2023
11.70
573,406 10.74 12.22 11.35 600 0 0.0
09/03/2023
10.74
0 10.74 10.74 10.74 0 0 0
08/03/2023
10.74
0 10.74 10.74 10.74 0 0 0
07/03/2023
10.74
0 10.74 10.74 10.74 0 0 0
06/03/2023
10.74
0 12.31 10.74 10.74 0 0 0
03/03/2023
12.31
2,356,380 10.82 12.39 10.47 5,000 0 0.1
02/03/2023
10.82
0 10.82 10.82 10.82 0 0 0
01/03/2023
10.82
0 10.82 10.82 10.82 0 0 0
28/02/2023
10.82
0 10.82 10.82 10.82 0 0 0
27/02/2023
10.82
0 10.82 10.82 10.82 0 0 0
24/02/2023
10.82
59,600 9.43 10.82 10.82 0 0 0
23/02/2023
9.43
0 9.43 9.43 9.43 0 0 0
22/02/2023
9.43
0 9.43 9.43 9.43 0 0 0
21/02/2023
9.43
0 9.43 9.43 9.43 0 0 0
20/02/2023
9.43
0 8.20 9.43 8.20 0 0 0
16/02/2023
8.20
0 8.20 8.20 8.20 0 0 0
15/02/2023
8.20
0 8.20 8.20 8.20 0 0 0
14/02/2023
8.20
0 8.20 8.20 8.20 0 0 0
13/02/2023
8.20
0 8.20 8.20 8.20 0 0 0
10/02/2023
8.20
3,500 7.16 8.20 8.20 0 0 0
09/02/2023
7.16
0 7.16 7.16 7.16 0 0 0
08/02/2023
7.16
0 7.16 7.16 7.16 0 0 0
07/02/2023
7.16
0 7.16 7.16 7.16 0 0 0
06/02/2023
7.16
0 7.16 7.16 7.16 0 0 0
03/02/2023
7.16
4,857 6.28 7.16 7.16 0 0 0
02/02/2023
6.28
0 6.28 6.28 6.28 0 0 0
01/02/2023
6.28
0 6.28 6.28 6.28 0 0 0
31/01/2023
6.28
0 6.28 6.28 6.28 0 0 0
30/01/2023
6.28
0 6.28 6.28 6.28 0 0 0
27/01/2023
6.28
42,309 5.50 6.28 5.50 0 0 0
19/01/2023
5.50
0 5.50 5.50 5.50 0 0 0
18/01/2023
5.50
0 5.50 5.50 5.50 0 0 0
17/01/2023
5.50
0 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |