CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
47.50
 1,100 47.50 47.50 47.10 0 0 0
16/09/2026
47.40
 1,100 47.50 47.50 47 0 0 0
15/09/2026
47.50
 0 47.50 47.50 47.50 0 0 0
14/09/2026
47.50
 6,700 47.50 47.50 47.10 0 0 0
11/09/2026
47.50
 300 47.50 47.50 47.50 0 0 0
10/09/2026
47.50
 800 47.10 47.50 46.50 0 0 0
09/09/2026
47.10
 200 47.10 47.10 47.10 0 0 0
08/09/2026
47.10
 500 47 47.10 47 0 0 0
07/09/2026
47.10
 400 47 47.10 46.50 0 0 0
04/09/2026
47.50
 1,600 47.90 47.90 47 0 0 0
03/09/2026
47
 300 47 47 47 0 0 0
02/09/2026
53
 1,000 53 53 53 0 0 0
01/09/2026
53.50
 10,900 54 55 53.50 0 0 0
31/08/2026
47.50
 6,700 47.50 47.50 47.10 0 0 0
28/08/2026
47.90
 0 47.90 47.90 47.90 0 0 0
27/08/2026
47.90
 700 46.70 47.90 46.70 0 0 0
26/08/2026
46.90
 1,900 47 47 46 0 0 0
25/08/2026
47
 400 47.70 47.70 47 0 0 0
24/08/2026
48
 600 47.90 48 47.90 0 0 0
21/08/2026
48.90
 3,100 47 49 47 0 0 0
20/08/2026
47
 600 48.50 48.50 47 0 0 0
19/08/2026
47.20
 300 47.20 47.20 47.20 0 0 0
18/08/2026
48
 500 48 48 48 0 0 0
17/08/2026
48.40
 0 48.40 48.40 48.40 0 0 0
14/08/2026
48.40
 200 48.40 48.40 48.40 0 0 0
13/08/2026
48.80
 0 48.80 48.80 48.80 0 0 0
12/08/2026
48.80
 200 48 48.80 48 0 0 0
11/08/2026
49
 0 49 49 49 0 0 0
10/08/2026
49
 800 48.40 49 48.40 0 0 0
07/08/2026
49.40
 1,000 48.30 49.40 48.30 0 0 0
06/08/2026
48.30
 400 48.30 48.30 48.30 0 0 0
05/08/2026
48.40
 600 48.40 48.40 48.40 0 0 0
04/08/2026
48.40
 1,100 48.50 48.50 48.40 0 0 0
03/08/2026
49.90
 2,900 48 50 48 0 0 0
31/07/2026
48.80
 300 48 48.80 48 0 0 0
30/07/2026
49
 2,700 49 49 48.10 0 0 0
29/07/2026
50
 200 50 50 50 0 0 0
28/07/2026
49.90
 300 49.90 49.90 49.90 0 0 0
27/07/2026
50
 300 48.50 50.10 48.50 0 0 0
24/07/2026
50.50
 0 50.50 50.50 50.50 0 0 0
23/07/2026
50.50
 100 50.50 50.50 50.50 0 0 0
22/07/2026
50.10
 1,100 48 50.10 48 0 0 0
21/07/2026
50
 500 50 50 50 0 0 0
20/07/2026
50
 1,600 50.50 50.50 50 0 0 0
17/07/2026
50.50
 400 50.50 50.50 50.50 0 0 0
16/07/2026
50.50
 2,400 51 51 50.50 0 0 0
15/07/2026
51.30
 1,000 50.50 51.30 50.30 0 0 0
14/07/2026
51.50
 500 50.50 51.50 50 0 0 0
13/07/2026
50.80
 600 49.20 50.80 49 0 0 0
10/07/2026
49.20
 11,700 51.50 51.50 49.20 0 0 0
09/07/2026
50.50
 600 51 51 50.50 0 0 0
08/07/2026
51.50
 100 51.50 51.50 51.50 0 0 0
07/07/2026
51.10
 18,000 51.10 51.10 51.10 0 0 0
06/07/2026
51.40
 3,600 51.50 51.60 51.40 0 0 0
03/07/2026
51.80
 0 51.80 51.80 51.80 0 0 0
02/07/2026
53.80
 300 52 53.80 52 0 0 0
01/07/2026
51.80
 2,500 51.50 51.90 51.40 0 0 0
30/06/2026
51.50
 1,000 51.30 51.50 51.30 0 0 0
29/06/2026
51.30
 1,500 51.40 51.40 50.80 0 0 0
26/06/2026
51.30
 600 51 51.30 51 0 0 0
25/06/2026
51.40
 1,500 51.50 51.50 51 0 0 0
24/06/2026
51
 0 51 51 51 0 0 0
23/06/2026
51
 900 51.40 51.40 51 0 0 0
22/06/2026
51.40
 8,300 51.40 51.40 51.20 0 0 0
19/06/2026
51.40
 1,500 51.50 51.50 51.10 0 0 0
18/06/2026
51.50
 12,500 52 52 51 0 0 0
17/06/2026
52
 700 52 52 52 0 0 0
16/06/2026
52
 11,000 51.60 52.50 51.40 0 0 0
15/06/2026
52
 2,800 52.10 52.10 52 0 0 0
12/06/2026
52.10
 3,200 52.40 52.40 52 0 0 0
11/06/2026
52.40
 700 52.40 52.40 52.40 0 0 0
10/06/2026
52.40
 4,100 51.50 52.40 51 0 0 0
09/06/2026
52.50
 900 52 52.50 52 0 0 0
08/06/2026
52.50
 1,200 52 52.50 52 0 0 0
05/06/2026
52.80
 500 52.80 52.80 52.80 0 0 0
04/06/2026
52.80
 100 52.80 52.80 52.80 0 0 0
03/06/2026
51.70
 500 51.50 51.70 51.50 0 0 0
02/06/2026
51.70
 2,800 51.80 51.80 51.70 0 0 0
01/06/2026
52.80
 0 52.80 52.80 52.80 0 0 0
29/05/2026
52.80
 1,500 53 53.80 52.80 0 0 0
28/05/2026: Cổ tức tiền mặt tỉ lệ: 28.42%
28/05/2026
53.80
 600 52.90 53.80 52.90 0 0 0
27/05/2026
53.76
 200 54.14 54.14 53.76 0 0 0
26/05/2026
53.57
 900 53.19 54.14 52.24 0 0 0
25/05/2026
52.81
 900 53.00 53.00 52.81 0 0 0
22/05/2026
52.52
 1,500 53.09 53.09 51.29 0 0 0
21/05/2026
52.71
 300 52.71 52.71 52.71 0 0 0
20/05/2026
52.14
 3,100 52.71 52.71 50.81 0 0 0
19/05/2026
52.71
 1,600 52.33 52.81 51.29 0 0 0
18/05/2026
52.81
 1,400 53.19 53.19 52.71 0 0 0
15/05/2026
52.71
 100 52.71 52.71 52.71 0 0 0
14/05/2026
53.19
 100 53.19 53.19 53.19 0 0 0
13/05/2026
52.71
 1,200 53.09 53.09 52.71 0 0 0
12/05/2026
52.24
 300 52.24 52.24 52.24 0 0 0
11/05/2026
51.48
 200 51.48 51.48 51.48 0 0 0
08/05/2026
51.48
 4,000 52.24 53.19 51.29 0 0 0
07/05/2026
52.24
 2,300 52.43 52.43 52.24 0 0 0
06/05/2026
52.43
 6,600 53.19 53.19 52.43 0 0 0
05/05/2026
53.19
 200 53.19 53.19 53.19 0 0 0
04/05/2026
53.85
 1,700 54.04 54.04 53.66 0 0 0
01/05/2026
54.90
 4,500 53 54.90 53 0 0 0
30/04/2026
47.50
 6,700 47.50 47.50 47.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |