ABC: CTCP Truyền thông VMG

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	03/05/2024	12 0.50	17,800	12	12	12	0	0	0
#2	02/05/2024	12.30 -0.10	1,000	12.30	12.30	11.30	0	0	0
#3	26/04/2024	12.40 0	500	12.40	12.40	12.40	0	0	0
#4	25/04/2024	12.30 0.10	600	12.40	12.40	12.30	0	0	0
#5	24/04/2024	12.20 -0.10	6,800	12.30	12.30	12.10	0	0	0
#6	23/04/2024	12.30 -0.10	800	12.40	12.40	12.30	0	0	0
#7	22/04/2024	12.30 -0.10	3,200	12.40	12.40	12	0	0	0
#8	19/04/2024	12.40 -0.10	1,400	12.30	12.50	12.20	0	0	0
#9	17/04/2024	12.40 0	3,400	12.80	12.80	12.30	0	0	0
#10	16/04/2024	12.40 -0.20	13,300	11.30	12.40	11.30	0	0	0
#11	15/04/2024	12.60 -0.20	3,500	12.90	12.90	12.50	0	0	0
#12	12/04/2024	12.90 0.30	20,000	12.80	13	12.60	0	0	0
#13	11/04/2024	12.80 0	4,100	12.60	12.80	11.80	200	0	0
#14	10/04/2024	12.70 0	1,700	12.90	12.90	12.70	0	0	0
#15	09/04/2024	12.80 0	4,500	12.80	12.80	12.50	0	0	0
#16	08/04/2024	13 0.10	2,200	12.80	13	12.50	0	0	0
#17	05/04/2024	12.80 0	4,800	12.90	12.90	12.80	0	0	0
#18	04/04/2024	12.80 -0.20	5,700	13	13	12.70	100	0	0
#19	03/04/2024	13 0	4,300	13.20	13.20	12.90	0	0	0
#20	02/04/2024	12.90 -0.10	1,200	13	13	12.90	0	0	0
#21	01/04/2024	13 -0.30	5,700	13	13	13	0	0	0
#22	29/03/2024	13 -0.50	3,700	13.50	13.50	13	0	0	0
#23	28/03/2024	13.20 0.10	13,400	13.10	13.80	13	0	0	0
#24	27/03/2024	13 -0.20	1,300	13.20	13.20	12.80	1,000	0	0
#25	26/03/2024	13.20 0.30	4,600	14	14	13.20	0	0	0
#26	25/03/2024	13 0	6,500	13	13	12.50	0	0	0
#27	22/03/2024	13 -0.10	8,000	13.10	13.10	13	0	0	0
#28	21/03/2024	13.10 -0.10	5,800	13.20	13.30	13.10	0	0	0
#29	20/03/2024	13.20 0.30	3,400	12.90	13.80	13.20	0	0	0
#30	19/03/2024	12.90 0.10	4,000	12.80	13	12.70	0	0	0
#31	18/03/2024	12.80 -1.20	4,500	14	14	12.80	0	0	0
#32	15/03/2024	14 1.40	9,000	12.60	14	12.60	0	0	0
#33	14/03/2024	12.60 0	900	12.60	12.60	12.60	0	0	0
#34	13/03/2024	12.60 0	8,800	12.60	12.60	12.60	0	0	0
#35	12/03/2024	12.60 -0.20	6,300	12.80	13	12.30	0	0	0
#36	11/03/2024	12.80 -0.10	15,400	12.90	12.90	12.80	0	0	0
#37	08/03/2024	12.90 0.10	2,100	12.80	12.90	12.80	0	0	0
#38	07/03/2024	12.80 -0.10	1,800	12.90	12.90	12.80	0	0	0
#39	06/03/2024	12.90 0	2,500	12.90	12.90	12.70	0	0	0
#40	05/03/2024	12.90 0	1,100	12.90	12.90	12.90	0	0	0
#41	04/03/2024	12.90 -0.10	4,100	13	13	12.70	0	0	0
#42	01/03/2024	13 0.10	2,900	12.90	13	12.90	0	0	0
#43	29/02/2024	12.90 -0.10	5,300	13	13	12.90	0	0	0
#44	28/02/2024	13 0	6,000	13	13	12.80	0	0	0
#45	27/02/2024	13 0	2,100	13	13.50	13	0	0	0
#46	26/02/2024	13 -0.10	2,700	13.10	13.10	13	0	0	0
#47	23/02/2024	13.10 -0.40	6,300	13.50	13.50	13	0	0	0
#48	21/02/2024	13.50 -0.90	1,200	14.40	14.40	13	0	0	0
#49	20/02/2024	14.40 1.40	25,300	13	14.50	12.90	0	0	0
#50	19/02/2024	13 0	6,000	13	13.20	12.90	0	0	0
#51	16/02/2024	13 -0.10	1,600	13.10	13.30	13	0	0	0
#52	15/02/2024	13.10 0	4,800	13.10	13.20	12.90	0	0	0
#53	07/02/2024	13.10 0.10	5,000	13	13.10	12.80	0	0	0
#54	06/02/2024	13 0	8,500	13	13.30	12.90	0	0	0
#55	05/02/2024	13 -0.20	4,700	13.20	13.50	12.90	0	0	0
#56	02/02/2024	13.20 0	6,800	13.20	13.20	12.90	0	0	0
#57	01/02/2024	13.20 0.10	800	13.10	13.20	13.20	500	4	0
#58	31/01/2024	13.10 0	400	13.10	13.60	13.10	0	0	0
#59	30/01/2024	13.10 -0.60	2,400	13.70	13.70	13.10	0	0	0
#60	29/01/2024	13.70 0.60	4,900	13.10	13.70	12.90	0	0	0
#61	26/01/2024	13.10 -0.30	22,300	13.40	13.70	13	0	0	0
#62	25/01/2024	13.40 -0.20	3,400	13.60	13.70	13.10	0	0	0
#63	24/01/2024	13.60 0.10	1,900	13.50	13.80	12.90	0	0	0
#64	23/01/2024	13.50 0	500	13.50	13.90	13.30	0	0	0
#65	22/01/2024	13.50 0.10	5,800	13.40	13.50	13	0	0	0
#66	19/01/2024	13.40 -0.90	12,400	14.30	14.30	12.80	0	0	0
#67	18/01/2024	14.30 0.30	16,300	14	14.30	13.20	0	0	0
#68	16/01/2024	14 0.50	200	13.50	14	14	0	0	0
#69	15/01/2024	13.50 -0.30	3,600	13.80	14.30	13.20	0	100	0
#70	12/01/2024	13.80 -0.50	500	14.30	14.30	13.80	0	0	0
#71	11/01/2024	14.30 -0.10	1,300	14.40	14.40	13.20	100	0	0.0
#72	10/01/2024	14.40 0.40	4,200	14	14.50	14.30	0	0	0
#73	09/01/2024	14 0	2,400	14	14	13.80	0	0	0
#74	08/01/2024	14 -0.40	900	14.40	14.40	14	4	0	0.0
#75	05/01/2024	14.40 0.40	19,500	14	14.50	13.60	0	0	0
#76	04/01/2024	14 0.80	21,300	13.20	14	12.80	0	0	0
#77	03/01/2024	13.20 -0.10	4,200	13.30	13.30	12.90	0	0	0
#78	02/01/2024	13.30 0	2,000	13.30	13.30	13.30	0	0	0
#79	29/12/2023	13.30 0	7,200	13.30	13.30	12.80	0	0	0
#80	28/12/2023	13.30 0	4,100	13.30	13.30	13	0	0	0
#81	27/12/2023	13.30 -0.10	5,200	13.40	13.40	12.90	500	0	0.0
#82	26/12/2023	13.40 0.10	3,800	13.30	13.40	13	0	0	0
#83	25/12/2023	13.30 -0.10	5,900	13.40	13.40	13	0	0	0
#84	22/12/2023	13.40 0.10	6,200	13.30	13.40	12.80	0	0	0
#85	21/12/2023	13.30 0	5,700	13.30	13.30	13	0	0	0
#86	20/12/2023	13.30 -0.10	3,000	13.40	13.40	12.80	0	0	0
#87	19/12/2023	13.40 0.30	3,000	13.10	13.50	13.10	0	0	0
#88	18/12/2023	13.10 -0.60	200	13.70	13.70	13.10	0	0	0
#89	15/12/2023	13.70 0	1,300	13.70	13.70	13	0	0	0
#90	14/12/2023	13.70 0	18,400	13.70	13.70	12.50	0	0	0
#91	13/12/2023	13.70 0.10	4,400	13.60	13.70	12.90	0	0	0
#92	12/12/2023	13.60 0.10	10,000	13.50	13.80	13.10	0	0	0
#93	11/12/2023	13.50 -0.20	1,800	13.70	13.90	13	0	0	0
#94	08/12/2023	13.70 -0.20	1,900	13.90	13.90	13	0	0	0
#95	07/12/2023	13.90 0	13,400	13.90	13.90	12.80	0	0	0
#96	06/12/2023	13.90 0	1,300	13.90	14	13.90	0	0	0
#97	05/12/2023	13.90 -0.10	9,700	14	14.10	13.90	0	0	0
#98	04/12/2023	14 0	47,500	14	14	11.80	0	0	0
#99	01/12/2023	14 0	300	14	14	13.50	0	0	0
#100	30/11/2023	14 0.20	7,800	13.80	14	13.10	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-02)	-0.60	-4.65%	83,000	300	0	12.20 13 12.30
2 tháng (2024-03-04)	-0.60	-4.65%	195,900	1,300	0	12.20 14 12.30
3 tháng (2024-02-02)	-0.90	-6.82%	285,100	1,300	0	12.20 14.40 12.30
6 tháng (2023-11-06)	-1.20	-8.89%	1,673,000	2,400	0.0	12.20 14.50 12.30
12 tháng (2023-05-08)	-3.91	-24.12%	9,767,681	-14,300	-0.3	12.20 17.30 12.30
24 tháng (2022-05-13)	5.11	70.96%	17,973,763	-5,291,098	-50.2	4.10 17.49 12.30
36 tháng (2021-05-18)	0.01	0.04%	28,264,627	-9,770,102	-89.0	4.10 17.49 12.30
60 tháng (2019-05-29)	5.33	76.40%	41,518,536	-9,896,362	-89.6	4.10 18.76 12.30

(abc)

THỐNG KÊ GIAO DỊCH