CTCP Truyền thông VMG (abc)

14.20
0.50
(3.65%)
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
(2024-12-17) 		3 26.55% 2,690,900 0 0
11
14.30
14.30
2 tháng
(2024-11-18) 		3 26.55% 3,407,200 0 0
10.70
14.30
14.30
3 tháng
(2024-10-18) 		4.30 43% 4,635,401 0 0
9.80
14.30
14.30
6 tháng
(2024-07-22) 		1.75 13.91% 6,784,561 -4,200 -0.0
9.80
14.30
14.30
12 tháng
(2024-01-22) 		1.36 10.53% 14,961,854 12,336 0.2
9.80
20.70
14.30
24 tháng
(2023-01-27) 		8.02 127.56% 31,993,916 -7,960 -0.2
6.28
20.70
14.30
36 tháng
(2022-02-07) 		4.52 46.29% 35,525,763 -9,785,758 -89.2
3.93
20.70
14.30
60 tháng
(2020-02-12) 		6.64 86.69% 53,188,461 -9,885,722 -89.4
3.93
20.70
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
16/08/2022
8.12
 0 8.12 8.12 8.12 0 0 0
15/08/2022
8.12
 0 7.77 8.12 8.12 0 0 0
12/08/2022
7.77
 20,492 7.33 8.38 7.77 0 0 0
11/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
10/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
09/08/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/08/2022
7.33
 0 7.85 7.33 7.33 0 0 0
05/08/2022
7.85
 15,837 7.16 7.85 7.16 0 0 0
04/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
03/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
02/08/2022
7.16
 0 7.16 7.16 7.16 0 0 0
01/08/2022
7.16
 0 7.24 7.16 7.16 0 0 0
29/07/2022
7.24
 9,540 7.07 7.24 7.07 0 0 0
28/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
27/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
26/07/2022
7.07
 0 7.07 7.07 7.07 0 0 0
25/07/2022
7.07
 0 6.81 7.07 7.07 0 0 0
22/07/2022
6.81
 20,429 6.81 7.16 6.63 0 0 0
21/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
20/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
19/07/2022
6.81
 0 6.81 6.81 6.81 0 0 0
18/07/2022
6.81
 0 6.63 6.81 6.81 0 0 0
15/07/2022
6.63
 9,501 6.89 6.89 6.37 0 0 0
14/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
13/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
12/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
11/07/2022
6.89
 0 6.89 6.89 6.89 0 0 0
08/07/2022
6.89
 7,147 7.77 7.77 6.89 0 0 0
07/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
06/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
05/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
04/07/2022
7.77
 0 7.77 7.77 7.77 0 0 0
01/07/2022
7.77
 39,299 7.42 7.94 7.42 0 100 -0.0
30/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
29/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
28/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
27/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
24/06/2022
7.42
 13,910 7.42 7.42 7.24 0 0 0
23/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
22/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
21/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
20/06/2022
7.42
 0 6.72 7.42 7.42 0 0 0
17/06/2022
6.72
 49,000 7.24 7.51 6.72 0 4,999,998 -47.5
16/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
15/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
14/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
13/06/2022
7.24
 0 7.33 7.24 7.33 0 0 0
10/06/2022
7.33
 21,199 7.33 7.42 7.07 0 0 0
09/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
08/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
07/06/2022
7.33
 0 7.33 7.33 7.33 0 0 0
06/06/2022
7.33
 0 7.42 7.33 7.42 0 0 0
03/06/2022
7.42
 55,829 7.24 7.51 7.07 0 0 0
02/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
01/06/2022
7.24
 0 7.24 7.24 7.24 0 0 0
31/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
30/05/2022
7.24
 0 7.16 7.24 7.16 0 0 0
27/05/2022
7.16
 30,520 7.24 7.42 6.98 0 270,000 -2.3
26/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
25/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
24/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
23/05/2022
7.24
 0 7.33 7.24 7.24 0 0 0
20/05/2022
7.33
 30,973 7.07 7.51 6.81 0 2,200 -0.0
19/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
18/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
17/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
16/05/2022
7.07
 0 6.89 7.07 7.07 0 0 0
13/05/2022
6.89
 66,613 7.24 7.24 6.81 0 0 0
12/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
11/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
10/05/2022
7.24
 0 7.24 7.24 7.24 0 0 0
09/05/2022
7.24
 0 7.59 7.24 7.24 0 0 0
06/05/2022
7.59
 45,076 7.07 7.59 6.98 400 0 0.0
05/05/2022
7.07
 0 7.07 7.07 7.07 0 0 0
04/05/2022
7.07
 0 7.16 7.07 7.07 0 0 0
29/04/2022
7.16
 42,133 7.16 7.51 6.63 0 0 0
28/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
27/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
26/04/2022
7.16
 0 7.16 7.16 7.16 0 0 0
25/04/2022
7.16
 0 7.07 7.16 7.16 0 0 0
22/04/2022
7.07
 105,991 8.12 8.12 6.98 0 500 -0.0
21/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
20/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
19/04/2022
8.12
 0 8.12 8.12 8.12 0 0 0
18/04/2022
8.12
 0 7.94 8.12 7.94 0 0 0
15/04/2022
7.94
 103,200 8.38 8.73 7.85 0 0 0
14/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
13/04/2022
8.38
 0 8.38 8.38 8.38 0 0 0
12/04/2022
8.38
 0 8.29 8.38 8.38 0 0 0
08/04/2022
8.29
 192,535 9.51 9.51 8.12 600 1,800 -0.0
07/04/2022
9.51
 0 9.51 9.51 9.51 0 0 0
06/04/2022
9.51
 0 9.43 9.51 9.51 0 0 0
05/04/2022
9.43
 78,002 9.86 9.95 9.25 800 1,000 -0.0
04/04/2022
9.86
 24,591 9.86 10.47 9.69 0 0 0
01/04/2022
9.86
 23,200 9.95 9.95 9.60 0 0 0
31/03/2022
9.95
 18,037 9.86 9.95 9.78 0 0 0
30/03/2022
9.86
 43,131 9.86 10.04 9.69 0 0 0
29/03/2022
9.86
 27,800 9.86 10.04 9.86 0 0 0
28/03/2022
9.86
 19,100 10.04 10.04 9.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |