CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

79.80
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
(2026-02-23) 		10.40 14.99% 2,400 0 0
69.40
79.80
79.80
2 tháng
(2026-01-15) 		7.37 10.17% 10,200 0 0
60.39
79.97
79.80
3 tháng
(2025-12-16) 		1.59 2.03% 13,700 0 0
60.39
79.97
79.80
6 tháng
(2025-09-17) 		8.34 11.68% 24,100 -2,200 -0.2
60.39
79.97
79.80
12 tháng
(2025-03-21) 		4.29 5.68% 69,600 -2,100 -0.2
52.30
79.97
79.80
24 tháng
(2024-03-26) 		32.43 68.44% 139,446 -2,396 -0.2
37.85
88.19
79.80
36 tháng
(2023-04-03) 		31.82 66.31% 195,745 -896 -0.1
37.85
88.19
79.80
60 tháng
(2021-04-12) 		53.30 201.14% 332,945 1,504 0.1
20.68
88.19
79.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2021
44.91
 200 44.91 44.91 44.91 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 23%
17/12/2021
44.91
 0 44.31 44.91 44.31 0 0 0
16/12/2021
44.31
 2,500 44.60 45.39 44.31 0 0 0
15/12/2021
44.60
 0 44.60 44.60 44.60 0 0 0
14/12/2021
44.60
 0 44.60 44.60 44.60 0 0 0
13/12/2021
44.60
 0 44.60 44.60 44.60 0 0 0
10/12/2021
44.60
 0 44.60 44.60 44.60 0 0 0
09/12/2021
44.60
 100 42.08 44.60 44.60 0 0 0
08/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
07/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
06/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
03/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
02/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
01/12/2021
42.08
 0 42.08 42.08 42.08 0 0 0
30/11/2021
42.08
 1,900 37.04 42.08 42.01 0 0 0
29/11/2021
37.04
 900 41.00 41.00 34.89 0 0 0
26/11/2021
41.00
 1,000 38.48 41.00 40.93 0 0 0
25/11/2021
38.48
 2,700 39.49 39.49 38.48 0 0 0
24/11/2021
39.49
 0 39.20 39.49 39.49 0 0 0
23/11/2021
39.20
 500 39.56 39.56 39.20 0 0 0
22/11/2021
39.56
 2,300 36.40 39.56 32.44 0 0 0
19/11/2021
36.40
 1,800 36.33 36.40 36.40 0 0 0
18/11/2021
36.33
 600 42.44 42.44 36.33 0 0 0
17/11/2021
42.44
 1,100 42.08 42.44 36.04 0 0 0
16/11/2021
42.08
 500 40.79 42.08 42.08 0 0 0
15/11/2021
40.79
 1,000 41.00 41.00 40.79 0 0 0
12/11/2021
41.00
 1,100 41.00 41.00 39.56 0 0 0
11/11/2021
41.00
 0 41.00 41.00 41.00 0 0 0
10/11/2021
41.00
 1,800 41.58 41.58 40.93 0 0 0
09/11/2021
41.58
 0 41.58 41.58 41.58 0 0 0
08/11/2021
41.58
 0 41.58 41.58 41.58 0 0 0
05/11/2021
41.58
 0 41.58 41.58 41.58 0 0 0
04/11/2021
41.58
 0 41.58 41.58 41.58 0 0 0
03/11/2021
41.58
 500 41.65 41.65 41.58 0 0 0
02/11/2021
41.65
 500 41.58 41.65 41.58 0 0 0
01/11/2021
41.58
 0 41.58 41.58 41.58 0 0 0
29/10/2021
41.58
 0 41.58 41.58 41.58 0 0 0
28/10/2021
41.58
 4,000 40.28 41.58 41.50 0 0 0
27/10/2021
40.28
 1,100 36.11 40.28 37.40 0 0 0
26/10/2021
36.11
 800 38.12 38.12 36.11 0 0 0
25/10/2021
38.12
 200 38.84 38.84 38.12 0 0 0
22/10/2021
38.84
 1,200 35.97 38.84 35.25 0 0 0
21/10/2021
35.97
 5,000 38.48 39.56 32.08 0 0 0
20/10/2021
38.48
 600 38.84 38.84 32.87 0 0 0
19/10/2021
38.84
 1,300 39.56 39.56 38.48 0 0 0
18/10/2021
39.56
 200 37.76 39.56 37.04 0 0 0
15/10/2021
37.76
 100 37.04 37.76 37.76 0 0 0
14/10/2021
37.04
 800 36.69 37.04 37.04 0 0 0
13/10/2021
36.69
 100 36.76 36.76 36.69 0 0 0
12/10/2021
36.76
 0 36.69 36.76 36.69 0 0 0
11/10/2021
36.69
 500 36.69 37.04 36.69 0 0 0
08/10/2021
36.69
 400 37.84 37.84 36.69 0 0 0
07/10/2021
37.84
 0 37.84 37.84 37.84 0 0 0
06/10/2021
37.84
 0 37.76 37.84 37.76 0 0 0
05/10/2021
37.76
 1,000 38.84 38.84 37.40 0 0 0
04/10/2021
38.84
 700 39.35 39.35 38.84 0 0 0
01/10/2021
39.35
 0 39.35 39.35 39.35 0 0 0
30/09/2021
39.35
 0 39.56 39.35 39.35 0 0 0
29/09/2021
39.56
 300 38.12 39.56 38.84 0 0 0
28/09/2021
38.12
 200 37.40 38.12 38.12 0 0 0
27/09/2021
37.40
 0 37.40 37.40 37.40 0 0 0
24/09/2021
37.40
 200 38.12 38.12 37.40 0 0 0
23/09/2021
38.12
 0 38.12 38.12 38.12 0 0 0
22/09/2021
38.12
 200 37.40 38.12 38.12 0 0 0
21/09/2021
37.40
 200 36.61 37.40 37.40 0 0 0
20/09/2021
36.61
 0 36.61 36.61 36.61 0 0 0
17/09/2021
36.61
 0 36.61 36.61 36.61 0 0 0
16/09/2021
36.61
 500 36.33 36.61 36.61 0 0 0
15/09/2021
36.33
 2,200 35.61 36.33 36.04 0 0 0
14/09/2021
35.61
 300 36.69 36.69 35.61 0 0 0
13/09/2021
36.69
 1,100 35.97 36.69 35.75 0 0 0
10/09/2021
35.97
 600 35.97 35.97 35.97 0 0 0
09/09/2021
35.97
 100 35.97 35.97 35.97 0 0 0
08/09/2021
35.97
 700 35.61 35.97 35.61 0 0 0
07/09/2021
35.61
 0 35.61 35.61 35.61 0 0 0
06/09/2021
35.61
 3,000 35.61 35.61 35.61 0 0 0
01/09/2021
35.61
 400 35.61 35.61 35.61 0 0 0
31/08/2021
35.61
 0 35.61 35.61 35.61 0 0 0
30/08/2021
35.61
 1,200 35.61 35.61 35.61 0 0 0
27/08/2021
35.61
 800 35.89 35.89 35.61 0 0 0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2021
35.89
 0 35.82 35.89 35.89 0 0 0
25/08/2021
35.82
 900 35.96 35.96 35.82 0 0 0
24/08/2021
35.96
 1,500 31.85 35.96 35.62 0 0 0
23/08/2021
31.85
 4,700 32.40 35.96 31.85 0 0 0
20/08/2021
32.40
 1,600 28.22 32.40 31.51 0 0 0
19/08/2021
28.22
 200 32.05 32.05 28.22 0 0 0
18/08/2021
32.05
 0 32.05 32.05 32.05 0 0 0
17/08/2021
32.05
 0 32.19 32.05 32.19 0 0 0
16/08/2021
32.19
 1,300 31.51 32.19 31.51 0 0 0
13/08/2021
31.51
 900 31.37 31.51 31.51 0 0 0
12/08/2021
31.37
 100 31.51 31.51 31.37 0 0 0
11/08/2021
31.51
 0 31.51 31.51 31.51 0 0 0
10/08/2021
31.51
 1,000 30.82 31.51 31.51 0 0 0
09/08/2021
30.82
 900 30.82 30.82 30.82 0 0 0
06/08/2021
30.82
 2,100 30.75 30.82 30.82 0 0 0
05/08/2021
30.75
 0 30.75 30.75 30.75 0 0 0
04/08/2021
30.75
 0 30.75 30.75 30.75 0 0 0
03/08/2021
30.75
 1,300 30.75 30.75 30.75 0 0 0
02/08/2021
30.75
 0 30.75 30.75 30.75 0 0 0
30/07/2021
30.75
 0 30.82 30.75 30.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |