CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
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
(2026-02-11) 		1 1.90% 198,700 0 0
51.50
60.60
53.50
2 tháng
(2026-01-12) 		-1 -1.83% 276,200 0 0
51.50
60.60
53.50
3 tháng
(2025-12-15) 		-2.10 -3.78% 332,300 0 0
51.50
60.60
53.50
6 tháng
(2025-09-15) 		-8.50 -13.71% 513,200 0 0
51.50
62.50
53.50
12 tháng
(2025-03-18) 		-18.45 -25.65% 1,837,500 -16,000 -1.0
51.50
72.05
53.50
24 tháng
(2024-03-25) 		-4.04 -7.02% 7,420,719 -16,000 -1.0
51.50
92.25
53.50
36 tháng
(2023-03-29) 		31.08 138.60% 11,284,577 -16,700 -1.1
20.15
92.25
53.50
60 tháng
(2021-04-08) 		41.47 344.79% 16,367,961 0 -0.5
10.66
92.25
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
21.02
 42,519 21.20 23.30 20.15 0 0 0
29/07/2022
21.20
 65,181 23.47 25.75 21.20 700 4,000 -0.1
28/07/2022
23.47
 56,000 21.37 23.47 21.98 0 0 0
27/07/2022
21.37
 42,500 19.44 21.37 19.27 0 0 0
26/07/2022
19.44
 19,228 18.57 19.62 18.39 0 0 0
25/07/2022
18.57
 17,700 17.52 18.66 17.52 0 3,000 -0.1
22/07/2022
17.52
 5,600 17.43 17.96 17.52 0 0 0
21/07/2022
17.43
 16,965 18.39 18.39 17.43 0 0 0
20/07/2022
18.39
 18 18.39 18.39 18.39 0 0 0
19/07/2022
18.39
 0 18.39 18.39 18.39 0 0 0
18/07/2022
18.39
 200 17.78 19.27 18.39 0 0 0
15/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0
14/07/2022
17.78
 100 18.13 18.13 17.78 0 0 0
13/07/2022
18.13
 8,000 17.52 18.13 16.47 0 0 0
12/07/2022
17.52
 836 16.47 17.52 16.38 0 0 0
11/07/2022
16.47
 100 16.12 16.47 16.47 0 0 0
08/07/2022
16.12
 4,200 16.12 16.12 15.68 0 0 0
07/07/2022
16.12
 100 15.94 16.12 16.12 0 0 0
06/07/2022
15.94
 5,400 16.03 16.38 15.94 0 0 0
05/07/2022
16.03
 8,678 16.29 16.29 15.77 0 0 0
04/07/2022
16.29
 5,500 15.85 16.38 16.03 0 0 0
01/07/2022
15.85
 3,900 17.08 17.08 15.85 0 0 0
30/06/2022
17.08
 1,208 17.78 17.78 17.08 0 0 0
29/06/2022
17.78
 3,500 16.99 17.78 16.82 0 0 0
28/06/2022
16.99
 11,292 16.99 16.99 15.33 0 0 0
27/06/2022
16.99
 700 16.55 16.99 16.47 0 0 0
24/06/2022
16.55
 600 15.77 16.55 16.03 0 0 0
23/06/2022
15.77
 3,800 15.77 15.77 15.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |