CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55.50
0.80
(1.46%)
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
(2025-12-29) 		-1.10 -1.97% 79,400 0 0
53.50
56.50
55.50
2 tháng
(2025-12-01) 		-0.80 -1.44% 109,900 0 0
52.20
56.50
55.50
3 tháng
(2025-10-30) 		-0.30 -0.55% 195,300 0 0
52.20
58
55.50
6 tháng
(2025-08-01) 		-9.60 -14.93% 596,000 0 0
52.20
64.50
55.50
12 tháng
(2025-02-03) 		-15.60 -22.19% 2,267,954 -16,000 -1.0
52.20
76.32
55.50
24 tháng
(2024-02-15) 		-0.39 -0.70% 7,995,343 -16,000 -1.0
52.20
92.25
55.50
36 tháng
(2023-02-13) 		32.80 149.80% 11,333,065 -23,700 -1.2
20.06
92.25
55.50
60 tháng
(2021-02-23) 		42.98 366.58% 16,295,862 0 -0.5
10.66
92.25
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
15.77
 3,000 16.20 16.29 15.77 0 0 0
21/06/2022
16.20
 1,200 16.20 16.64 15.42 0 0 0
20/06/2022
16.20
 1,100 16.64 17.69 15.77 0 0 0
17/06/2022
16.64
 900 16.90 16.90 16.64 0 0 0
16/06/2022
16.90
 6,000 18.04 18.04 16.73 0 0 0
15/06/2022
18.04
 6,400 17.08 18.31 16.29 0 0 0
14/06/2022
17.08
 6,100 17.61 17.96 16.90 0 0 0
13/06/2022
17.61
 11,400 18.22 18.22 17.52 0 0 0
10/06/2022
18.22
 8,300 18.22 18.48 18.04 0 0 0
09/06/2022
18.22
 8,600 18.22 18.22 17.69 0 0 0
08/06/2022
18.22
 1,100 17.69 18.22 17.78 0 0 0
07/06/2022
17.69
 5,600 18.22 18.22 17.61 0 0 0
06/06/2022
18.22
 11,700 19.18 19.18 17.96 0 0 0
03/06/2022
19.18
 100 19.18 19.18 19.18 0 0 0
02/06/2022
19.18
 9,500 19.18 19.44 18.39 0 0 0
01/06/2022
19.18
 26,400 18.57 19.44 18.57 0 0 0
31/05/2022
18.57
 1,000 18.04 18.57 17.34 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
18.04
 1,700 18.04 18.04 17.61 0 0 0
27/05/2022
18.04
 6,609 17.64 18.45 17.64 0 0 0
26/05/2022
17.64
 10,800 17.55 17.88 17.55 0 0 0
25/05/2022
17.55
 7,900 17.15 17.64 17.06 0 0 0
24/05/2022
17.15
 1,800 17.15 17.15 16.98 0 0 0
23/05/2022
17.15
 6,000 17.47 17.47 16.82 0 0 0
20/05/2022
17.47
 5,700 17.06 17.47 16.82 0 0 0
19/05/2022
17.06
 2,600 17.06 18.45 16.33 0 0 0
18/05/2022
17.06
 6,200 17.15 17.15 15.59 0 0 0
17/05/2022
17.15
 5,100 15.84 17.15 16.49 0 0 0
16/05/2022
15.84
 7,300 16.74 16.82 15.84 0 0 0
13/05/2022
16.74
 4,100 16.49 16.74 16.17 0 0 0
12/05/2022
16.49
 1,900 17.31 17.31 16.41 0 0 0
11/05/2022
17.31
 200 17.15 17.31 17.31 0 0 0
10/05/2022
17.15
 14,920 16.66 17.31 16.33 0 12,300 -0.3
09/05/2022
16.66
 10,800 17.96 17.96 16.49 0 0 0
06/05/2022
17.96
 11,600 18.61 18.61 17.96 0 0 0
05/05/2022
18.61
 15,100 18.13 18.78 17.96 0 0 0
04/05/2022
18.13
 18,200 17.47 18.37 17.80 0 0 0
29/04/2022
17.47
 21,100 15.92 17.47 15.92 0 0 0
28/04/2022
15.92
 1,600 15.92 16.82 15.92 0 0 0
27/04/2022
15.92
 15,300 15.84 16.82 15.84 0 0 0
26/04/2022
15.84
 9,200 15.51 16.17 15.19 0 0 0
25/04/2022
15.51
 14,900 16.33 16.33 15.51 0 0 0
22/04/2022
16.33
 26,100 16.00 17.15 14.45 0 0 0
21/04/2022
16.00
 15,100 16.17 16.33 15.51 0 0 0
20/04/2022
16.17
 12,300 16.57 16.57 16.17 0 0 0
19/04/2022
16.57
 8,400 16.82 16.82 16.33 0 0 0
18/04/2022
16.82
 9,200 16.82 16.82 16.17 0 0 0
15/04/2022
16.82
 1,200 17.06 17.06 16.08 0 0 0
14/04/2022
17.06
 5,700 16.66 17.72 16.66 0 0 0
13/04/2022
16.66
 6,200 16.08 17.06 16.00 0 0 0
12/04/2022
16.08
 25,400 16.74 16.74 15.84 0 0 0
08/04/2022
16.74
 13,900 17.15 17.96 16.49 0 0 0
07/04/2022
17.15
 22,900 18.21 19.10 17.15 0 0 0
06/04/2022
18.21
 18,135 17.55 18.21 17.47 0 0 0
05/04/2022
17.55
 10,000 18.37 18.37 17.55 0 0 0
04/04/2022
18.37
 30,200 18.45 18.45 16.82 0 0 0
01/04/2022
18.45
 7,100 18.70 18.70 17.39 0 0 0
31/03/2022
18.70
 22,000 17.06 18.70 17.06 0 0 0
30/03/2022
17.06
 12,394 16.74 17.15 16.82 0 0 0
29/03/2022
16.74
 14,000 17.55 17.55 16.74 0 0 0
28/03/2022
17.55
 1,700 17.88 17.88 16.74 0 0 0
25/03/2022
17.88
 12,900 17.47 17.88 16.74 0 0 0
24/03/2022
17.47
 8,926 17.47 17.47 16.98 0 0 0
23/03/2022
17.47
 2,300 18.21 18.21 17.47 0 0 0
22/03/2022
18.21
 31,516 16.90 18.53 16.57 0 0 0
21/03/2022
16.90
 6,926 16.90 16.90 16.33 0 0 0
18/03/2022
16.90
 15,200 17.06 17.06 16.33 0 0 0
17/03/2022
17.06
 10,700 17.15 17.15 15.76 0 0 0
16/03/2022
17.15
 7,200 17.39 17.39 16.08 0 0 0
15/03/2022
17.39
 11,600 17.39 17.39 16.08 0 0 0
14/03/2022
17.39
 28,800 17.39 17.39 15.84 0 0 0
11/03/2022
17.39
 31,900 19.27 19.27 17.39 0 0 0
10/03/2022
19.27
 33,000 20.33 20.82 19.27 0 0 0
09/03/2022
20.33
 71,142 20.41 20.82 19.27 0 100 -0.0
08/03/2022
20.41
 56,316 20.90 21.06 20.25 0 0 0
07/03/2022
20.90
 70,539 19.02 20.90 19.27 0 0 0
04/03/2022
19.02
 50,742 18.37 19.76 18.53 0 0 0
03/03/2022
18.37
 64,400 16.74 18.37 17.15 9,000 0 0.2
02/03/2022
16.74
 28,100 16.66 17.15 16.17 0 0 0
01/03/2022
16.66
 36,500 16.25 17.55 14.78 100 0 0.0
28/02/2022
16.25
 71,600 14.78 16.25 14.70 0 0 0
25/02/2022
14.78
 12,701 14.29 15.02 14.70 0 0 0
24/02/2022
14.29
 13,200 14.29 15.02 14.29 6,000 0 0.1
23/02/2022
14.29
 32,600 13.55 14.45 13.47 0 0 0
22/02/2022
13.55
 5,300 13.72 13.72 13.55 0 0 0
21/02/2022
13.72
 29,900 13.55 13.80 13.47 0 0 0
18/02/2022
13.55
 5,700 13.47 14.61 13.47 0 0 0
17/02/2022
13.47
 1,132 13.80 13.80 13.39 0 0 0
16/02/2022
13.80
 10,400 13.80 13.80 13.31 0 0 0
15/02/2022
13.80
 4,510 13.72 14.78 13.72 0 0 0
14/02/2022
13.72
 6,701 14.29 15.27 13.47 0 0 0
11/02/2022
14.29
 19,100 13.06 14.29 13.31 0 0 0
10/02/2022
13.06
 700 12.90 13.47 12.74 0 0 0
09/02/2022
12.90
 4,500 13.06 13.72 12.74 0 0 0
08/02/2022
13.06
 1,201 13.06 13.06 13.06 0 0 0
07/02/2022
13.06
 1,500 13.06 13.06 12.08 900 0 0.0
28/01/2022
13.06
 1,900 12.49 13.47 13.06 0 0 0
27/01/2022
12.49
 9,100 12.49 12.57 12.49 0 0 0
26/01/2022
12.49
 900 13.72 13.72 12.49 0 0 0
25/01/2022
13.72
 200 13.80 13.80 13.72 0 0 0
24/01/2022
13.80
 200 13.06 13.80 13.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |