CTCP Truyền thông VMG (abc)

11.40
0
(0%)
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
(2024-08-19) 		-0.29 -2.49% 699,200 -3,500 -0.0
11.31
11.79
11.40
2 tháng
(2024-07-18) 		-1.15 -9.19% 1,789,200 -2,800 -0.0
11.21
13.13
11.40
3 tháng
(2024-06-18) 		-3.65 -24.23% 8,148,400 2,440 0.1
11.21
20.70
11.40
6 tháng
(2024-03-20) 		-1.25 -9.88% 9,602,000 13,240 0.2
11.21
20.70
11.40
12 tháng
(2023-09-22) 		-2.40 -17.39% 11,979,100 16,340 0.3
11.21
20.70
11.40
24 tháng
(2022-09-27) 		4.94 76.51% 26,931,862 -6,760 -0.2
3.93
20.70
11.40
36 tháng
(2021-10-04) 		-0.38 -3.25% 35,300,898 -9,776,962 -89.0
3.93
20.70
11.40
60 tháng
(2019-10-14) 		3.98 53.58% 48,939,014 -9,884,322 -89.4
3.93
20.70
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
11.40
 46,700 11.50 11.50 11 0 0 0
13/09/2024
11.50
 32,300 11.60 11.60 11.30 0 0 0
12/09/2024
11.50
 11,800 11.50 11.60 11.40 0 0 0
11/09/2024
11.50
 52,600 11.60 11.60 11.30 0 0 0
10/09/2024
11.50
 52,100 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 12,500 11.60 11.70 11.30 0 0 0
06/09/2024
11.60
 26,900 11.40 12.20 11.40 0 0 0
05/09/2024: Cổ tức tiền mặt tỉ lệ: 5%
05/09/2024
11.50
 61,400 11.60 11.60 11.20 0 0 0
04/09/2024
11.50
 19,500 11.31 11.50 11.31 0 0 0
30/08/2024
11.50
 20,800 11.50 11.60 11.40 0 0 0
29/08/2024
11.50
 30,900 11.40 11.50 11.40 0 0 0
28/08/2024
11.31
 31,400 11.40 11.40 11.21 0 0 0
27/08/2024
11.40
 13,200 11.50 11.50 11.31 0 3,500 -0.0
26/08/2024
11.40
 31,700 11.60 11.69 11.40 0 0 0
23/08/2024
11.60
 48,500 11.60 11.60 11.40 0 0 0
22/08/2024
11.60
 33,400 11.79 11.79 11.50 0 0 0
21/08/2024
11.69
 102,600 11.88 11.88 11.60 0 0 0
20/08/2024
11.79
 45,900 11.69 11.98 11.69 0 0 0
19/08/2024
11.69
 25,000 11.60 11.79 11.60 0 0 0
16/08/2024
11.60
 32,600 11.50 11.60 11.40 0 0 0
15/08/2024
11.21
 33,600 10.54 11.50 10.54 0 0 0
14/08/2024
11.50
 34,600 11.60 11.88 11.21 0 0 0
13/08/2024
11.69
 80,200 11.60 11.79 11.50 0 0 0
12/08/2024
11.50
 31,800 11.60 11.60 11.31 0 0 0
09/08/2024
11.60
 19,300 11.79 11.79 11.50 0 0 0
08/08/2024
11.40
 69,100 11.50 11.79 11.31 0 0 0
07/08/2024
11.40
 40,300 11.31 11.40 11.02 0 0 0
06/08/2024
11.60
 118,800 11.50 11.60 11.02 200 0 0.0
05/08/2024
11.50
 42,800 12.27 12.27 11.31 0 0 0
02/08/2024
12.27
 33,300 12.27 12.36 11.60 0 0 0
01/08/2024
12.07
 77,700 12.55 12.55 11.50 0 0 0
31/07/2024
12.65
 20,800 12.55 13.03 12.27 0 0 0
30/07/2024
12.94
 37,200 13.13 13.13 12.55 0 0 0
29/07/2024
12.94
 33,800 13.42 13.42 12.65 0 0 0
26/07/2024
12.84
 78,200 12.46 12.94 12.46 300 0 0.0
25/07/2024
12.46
 31,500 12.07 12.46 11.98 100 0 0.0
24/07/2024
12.36
 40,600 12.36 12.46 11.50 100 0 0.0
23/07/2024
12.27
 47,200 12.65 12.75 11.98 0 0 0
22/07/2024
12.55
 23,000 13.13 13.13 12.17 0 0 0
19/07/2024
13.13
 75,300 12.55 13.51 12.36 0 0 0
18/07/2024
12.55
 88,300 12.65 12.75 12.17 0 0 0
17/07/2024
12.65
 103,600 13.32 13.42 12.27 0 0 0
16/07/2024
13.22
 212,500 14.18 14.18 13.03 0 0 0
15/07/2024
13.99
 108,000 14.37 14.57 13.70 0 0 0
12/07/2024
14.18
 195,200 14.95 14.95 14.18 0 0 0
11/07/2024
14.95
 79,300 15.43 15.43 14.76 0 0 0
10/07/2024
14.95
 174,700 14.76 15.33 14.66 0 0 0
09/07/2024
14.66
 278,100 15.72 15.72 14.37 0 0 0
08/07/2024
15.62
 160,200 16.67 16.67 15.24 0 0 0
05/07/2024
16.10
 338,200 15.81 16.87 15.52 0 0 0
04/07/2024
15.52
 150,200 14.76 15.62 14.76 0 0 0
03/07/2024
14.47
 161,100 15.14 15.33 14.37 0 0 0
02/07/2024
15.14
 131,200 16.20 16.20 14.37 1,000 0 0.0
01/07/2024
15.33
 123,400 14.85 16.10 14.66 0 200 -0.0
28/06/2024
15.91
 276,500 17.25 17.25 15.43 100 0 0.0
27/06/2024
17.15
 176,000 18.30 18.30 17.06 4,000 0 0.1
26/06/2024
18.21
 196,900 18.97 19.45 17.35 0 0 0
25/06/2024
18.11
 432,400 20.89 20.89 17.54 1,000 800 0.0
24/06/2024
20.70
 1,202,000 20.70 21.66 18.97 140 500 -0.0
21/06/2024
18.97
 497,200 17.73 18.97 17.15 0 200 -0.0
20/06/2024
17.15
 951,600 15.05 17.15 14.85 0 300 -0.0
19/06/2024
14.76
 171,700 15.05 15.43 14.37 1,500 200 0.0
18/06/2024
15.05
 239,200 13.99 15.62 13.99 0 300 -0.0
17/06/2024
13.90
 56,700 14.18 14.28 13.80 0 100 -0.0
14/06/2024
14.18
 107,800 14.37 14.37 13.61 10,000 0 0.1
13/06/2024
14.09
 22,000 13.90 15.33 13.70 0 0 0
12/06/2024
13.61
 97,800 14.37 14.37 13.42 0 0 0
11/06/2024
14.28
 79,400 15.33 15.62 13.90 0 0 0
10/06/2024
15.14
 150,100 16.29 17.25 14.37 0 1,000 -0.0
07/06/2024
15.52
 260,700 14.57 15.52 14.57 0 0 0
06/06/2024
13.70
 90,500 12.17 13.70 12.17 0 0 0
05/06/2024
12.17
 76,000 11.79 12.17 11.60 0 0 0
04/06/2024
11.40
 20,000 11.69 11.79 11.40 0 0 0
03/06/2024
11.79
 26,300 11.69 12.07 11.02 100 0 0.0
31/05/2024
11.69
 2,400 11.88 11.88 11.69 0 0 0
30/05/2024
11.79
 3,700 11.79 11.79 11.50 0 0 0
29/05/2024
11.88
 27,000 11.69 11.98 11.40 100 0 0.0
28/05/2024
11.60
 13,400 11.69 11.69 11.50 0 0 0
27/05/2024
11.40
 9,300 11.79 11.88 11.40 0 0 0
24/05/2024
11.50
 21,600 11.50 11.79 11.40 200 0 0.0
23/05/2024
11.50
 8,800 11.98 12.07 11.31 0 0 0
22/05/2024
11.60
 9,300 12.07 12.27 11.60 0 0 0
21/05/2024
11.98
 29,300 11.60 11.98 11.40 0 0 0
20/05/2024
11.60
 10,700 11.50 11.79 11.40 0 0 0
17/05/2024
11.50
 23,300 11.50 11.50 11.21 200 0 0.0
16/05/2024
11.50
 2,700 11.79 11.79 11.40 0 0 0
15/05/2024
11.50
 37,800 11.50 11.50 11.31 0 0 0
14/05/2024
11.50
 15,200 11.88 11.88 11.21 0 0 0
13/05/2024
11.31
 56,000 12.36 12.36 11.31 0 0 0
10/05/2024
12.27
 15,200 11.60 12.27 11.40 0 0 0
09/05/2024
11.69
 4,900 12.46 12.46 11.31 0 0 0
08/05/2024
11.31
 8,900 12.46 12.46 11.31 0 0 0
07/05/2024
11.60
 11,900 11.60 11.60 11.50 0 0 0
06/05/2024
11.60
 1,700 11.50 11.60 11.50 0 0 0
03/05/2024
11.50
 17,800 11.50 11.50 11.50 0 0 0
02/05/2024
11.79
 1,000 11.79 11.79 10.83 0 0 0
26/04/2024
11.88
 500 11.88 11.88 11.88 0 0 0
25/04/2024
11.79
 600 11.88 11.88 11.79 0 0 0
24/04/2024
11.69
 6,800 11.79 11.79 11.60 0 0 0
23/04/2024
11.79
 800 11.88 11.88 11.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |