CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

51.40
-0.10
(-0.19%)
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
(2026-05-20) 		-0.64 -1.23% 50,000 0 0
51.40
53.80
51.40
2 tháng
(2026-04-20) 		-2.83 -5.20% 100,800 0 0
51.40
54.33
51.40
3 tháng
(2026-03-23) 		0.40 0.79% 246,300 0 0
51.10
55.09
51.40
6 tháng
(2025-12-22) 		-1.50 -2.83% 593,000 0 0
48.91
57.56
51.40
12 tháng
(2025-06-24) 		-15.46 -23.09% 1,338,000 0 0
48.91
66.96
51.40
24 tháng
(2024-07-01) 		-24.03 -31.82% 5,317,289 -16,000 -1.0
48.91
87.61
51.40
36 tháng
(2023-07-05) 		27.22 112.12% 11,027,208 -16,700 -1.1
23.92
87.61
51.40
60 tháng
(2021-07-15) 		40.41 364.43% 16,381,261 0 -0.5
10.62
87.61
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
17.14
 6,400 16.22 17.39 15.47 0 0 0
14/06/2022
16.22
 6,100 16.72 17.05 16.06 0 0 0
13/06/2022
16.72
 11,400 17.30 17.30 16.64 0 0 0
10/06/2022
17.30
 8,300 17.30 17.55 17.14 0 0 0
09/06/2022
17.30
 8,600 17.30 17.30 16.80 0 0 0
08/06/2022
17.30
 1,100 16.80 17.30 16.89 0 0 0
07/06/2022
16.80
 5,600 17.30 17.30 16.72 0 0 0
06/06/2022
17.30
 11,700 18.22 18.22 17.05 0 0 0
03/06/2022
18.22
 100 18.22 18.22 18.22 0 0 0
02/06/2022
18.22
 9,500 18.22 18.47 17.47 0 0 0
01/06/2022
18.22
 26,400 17.64 18.47 17.64 0 0 0
31/05/2022
17.64
 1,000 17.14 17.64 16.47 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
17.14
 1,700 17.14 17.14 16.72 0 0 0
27/05/2022
17.14
 6,609 16.75 17.53 16.75 0 0 0
26/05/2022
16.75
 10,800 16.67 16.98 16.67 0 0 0
25/05/2022
16.67
 7,900 16.28 16.75 16.21 0 0 0
24/05/2022
16.28
 1,800 16.28 16.28 16.13 0 0 0
23/05/2022
16.28
 6,000 16.59 16.59 15.97 0 0 0
20/05/2022
16.59
 5,700 16.21 16.59 15.97 0 0 0
19/05/2022
16.21
 2,600 16.21 17.53 15.51 0 0 0
18/05/2022
16.21
 6,200 16.28 16.28 14.81 0 0 0
17/05/2022
16.28
 5,100 15.04 16.28 15.66 0 0 0
16/05/2022
15.04
 7,300 15.90 15.97 15.04 0 0 0
13/05/2022
15.90
 4,100 15.66 15.90 15.35 0 0 0
12/05/2022
15.66
 1,900 16.44 16.44 15.59 0 0 0
11/05/2022
16.44
 200 16.28 16.44 16.44 0 0 0
10/05/2022
16.28
 14,920 15.82 16.44 15.51 0 12,300 -0.3
09/05/2022
15.82
 10,800 17.06 17.06 15.66 0 0 0
06/05/2022
17.06
 11,600 17.68 17.68 17.06 0 0 0
05/05/2022
17.68
 15,100 17.22 17.84 17.06 0 0 0
04/05/2022
17.22
 18,200 16.59 17.45 16.90 0 0 0
29/04/2022
16.59
 21,100 15.12 16.59 15.12 0 0 0
28/04/2022
15.12
 1,600 15.12 15.97 15.12 0 0 0
27/04/2022
15.12
 15,300 15.04 15.97 15.04 0 0 0
26/04/2022
15.04
 9,200 14.73 15.35 14.42 0 0 0
25/04/2022
14.73
 14,900 15.51 15.51 14.73 0 0 0
22/04/2022
15.51
 26,100 15.20 16.28 13.73 0 0 0
21/04/2022
15.20
 15,100 15.35 15.51 14.73 0 0 0
20/04/2022
15.35
 12,300 15.74 15.74 15.35 0 0 0
19/04/2022
15.74
 8,400 15.97 15.97 15.51 0 0 0
18/04/2022
15.97
 9,200 15.97 15.97 15.35 0 0 0
15/04/2022
15.97
 1,200 16.21 16.21 15.28 0 0 0
14/04/2022
16.21
 5,700 15.82 16.83 15.82 0 0 0
13/04/2022
15.82
 6,200 15.28 16.21 15.20 0 0 0
12/04/2022
15.28
 25,400 15.90 15.90 15.04 0 0 0
08/04/2022
15.90
 13,900 16.28 17.06 15.66 0 0 0
07/04/2022
16.28
 22,900 17.29 18.15 16.28 0 0 0
06/04/2022
17.29
 18,135 16.67 17.29 16.59 0 0 0
05/04/2022
16.67
 10,000 17.45 17.45 16.67 0 0 0
04/04/2022
17.45
 30,200 17.53 17.53 15.97 0 0 0
01/04/2022
17.53
 7,100 17.76 17.76 16.52 0 0 0
31/03/2022
17.76
 22,000 16.21 17.76 16.21 0 0 0
30/03/2022
16.21
 12,394 15.90 16.28 15.97 0 0 0
29/03/2022
15.90
 14,000 16.67 16.67 15.90 0 0 0
28/03/2022
16.67
 1,700 16.98 16.98 15.90 0 0 0
25/03/2022
16.98
 12,900 16.59 16.98 15.90 0 0 0
24/03/2022
16.59
 8,926 16.59 16.59 16.13 0 0 0
23/03/2022
16.59
 2,300 17.29 17.29 16.59 0 0 0
22/03/2022
17.29
 31,516 16.05 17.60 15.74 0 0 0
21/03/2022
16.05
 6,926 16.05 16.05 15.51 0 0 0
18/03/2022
16.05
 15,200 16.21 16.21 15.51 0 0 0
17/03/2022
16.21
 10,700 16.28 16.28 14.97 0 0 0
16/03/2022
16.28
 7,200 16.52 16.52 15.28 0 0 0
15/03/2022
16.52
 11,600 16.52 16.52 15.28 0 0 0
14/03/2022
16.52
 28,800 16.52 16.52 15.04 0 0 0
11/03/2022
16.52
 31,900 18.30 18.30 16.52 0 0 0
10/03/2022
18.30
 33,000 19.31 19.77 18.30 0 0 0
09/03/2022
19.31
 71,142 19.39 19.77 18.30 0 100 -0.0
08/03/2022
19.39
 56,316 19.85 20.01 19.23 0 0 0
07/03/2022
19.85
 70,539 18.07 19.85 18.30 0 0 0
04/03/2022
18.07
 50,742 17.45 18.77 17.60 0 0 0
03/03/2022
17.45
 64,400 15.90 17.45 16.28 9,000 0 0.2
02/03/2022
15.90
 28,100 15.82 16.28 15.35 0 0 0
01/03/2022
15.82
 36,500 15.43 16.67 14.04 100 0 0.0
28/02/2022
15.43
 71,600 14.04 15.43 13.96 0 0 0
25/02/2022
14.04
 12,701 13.57 14.27 13.96 0 0 0
24/02/2022
13.57
 13,200 13.57 14.27 13.57 6,000 0 0.1
23/02/2022
13.57
 32,600 12.87 13.73 12.79 0 0 0
22/02/2022
12.87
 5,300 13.03 13.03 12.87 0 0 0
21/02/2022
13.03
 29,900 12.87 13.11 12.79 0 0 0
18/02/2022
12.87
 5,700 12.79 13.88 12.79 0 0 0
17/02/2022
12.79
 1,132 13.11 13.11 12.72 0 0 0
16/02/2022
13.11
 10,400 13.11 13.11 12.64 0 0 0
15/02/2022
13.11
 4,510 13.03 14.04 13.03 0 0 0
14/02/2022
13.03
 6,701 13.57 14.50 12.79 0 0 0
11/02/2022
13.57
 19,100 12.41 13.57 12.64 0 0 0
10/02/2022
12.41
 700 12.25 12.79 12.10 0 0 0
09/02/2022
12.25
 4,500 12.41 13.03 12.10 0 0 0
08/02/2022
12.41
 1,201 12.41 12.41 12.41 0 0 0
07/02/2022
12.41
 1,500 12.41 12.41 11.48 900 0 0.0
28/01/2022
12.41
 1,900 11.86 12.79 12.41 0 0 0
27/01/2022
11.86
 9,100 11.86 11.94 11.86 0 0 0
26/01/2022
11.86
 900 13.03 13.03 11.86 0 0 0
25/01/2022
13.03
 200 13.11 13.11 13.03 0 0 0
24/01/2022
13.11
 200 12.41 13.11 13.11 0 0 0
21/01/2022
12.41
 600 11.63 12.41 12.41 0 0 0
20/01/2022
11.63
 2,400 11.55 11.63 11.63 0 0 0
19/01/2022
11.55
 9,700 12.25 12.25 11.17 0 0 0
18/01/2022
12.25
 2,000 13.03 13.03 12.10 0 0 0
17/01/2022
13.03
 4,201 13.11 13.11 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |