CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56.10
-0.40
(-0.71%)
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
(2025-11-05) 		1 1.80% 60,600 0 0
54
56.60
56.10
2 tháng
(2025-10-06) 		-5.10 -8.28% 124,100 0 0
54
61.60
56.10
3 tháng
(2025-09-08) 		-5.80 -9.31% 187,700 0 0
54
62.50
56.10
6 tháng
(2025-06-09) 		-13 -18.71% 872,300 0 0
54
70.50
56.10
12 tháng
(2024-12-10) 		-14.09 -19.96% 3,185,717 -16,000 -1.0
54
77.68
56.10
24 tháng
(2023-12-18) 		18.67 49.37% 8,719,241 -16,000 -1.0
37.83
92.25
56.10
36 tháng
(2022-12-21) 		41.17 268.60% 11,656,507 -23,700 -1.2
14.89
92.25
56.10
60 tháng
(2020-12-31) 		43.86 347.09% 16,311,062 0 -0.5
10.66
92.25
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
11.76
 100 11.27 11.76 11.76 0 0 0
12/07/2021
11.27
 60 11.27 11.27 11.27 0 0 0
09/07/2021
11.27
 1,200 12.25 12.25 11.19 0 0 0
08/07/2021
12.25
 0 12.25 12.25 12.25 0 0 0
07/07/2021
12.25
 200 11.35 12.25 11.02 0 0 0
06/07/2021
11.35
 4,600 11.84 11.84 11.35 0 0 0
05/07/2021
11.84
 3,400 12.17 12.17 11.10 0 0 0
02/07/2021
12.17
 4,000 12.25 12.25 12.08 0 0 0
01/07/2021
12.25
 600 12.25 12.25 11.59 0 0 0
30/06/2021
12.25
 6,844 12.25 13.47 12.25 0 0 0
29/06/2021
12.25
 15,860 12.08 12.25 12.00 0 0 0
28/06/2021
12.08
 8,200 11.84 12.08 11.59 0 0 0
25/06/2021
11.84
 6,600 11.59 11.84 11.43 0 0 0
24/06/2021
11.59
 600 11.43 11.59 11.43 0 0 0
23/06/2021
11.43
 0 11.43 11.43 11.43 0 0 0
22/06/2021
11.43
 1,200 11.35 11.84 11.43 0 0 0
21/06/2021
11.35
 4,100 11.35 11.35 11.35 0 0 0
18/06/2021
11.35
 1,200 11.35 11.59 11.27 0 0 0
17/06/2021
11.35
 0 11.35 11.35 11.35 0 0 0
16/06/2021
11.35
 600 11.43 11.43 11.35 0 0 0
15/06/2021
11.43
 1,400 11.51 11.51 11.43 0 0 0
14/06/2021
11.51
 805 11.27 11.51 11.43 0 0 0
11/06/2021
11.27
 5,200 11.43 11.43 11.27 0 0 0
10/06/2021
11.43
 6,555 12.08 12.08 11.27 0 0 0
09/06/2021
12.08
 416 12.08 12.08 11.51 0 0 0
08/06/2021
12.08
 6,500 12.25 12.33 12.08 0 0 0
07/06/2021
12.25
 29,200 11.76 12.25 11.76 0 0 0
04/06/2021
11.76
 4,800 11.92 11.92 11.76 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
11.92
 100 11.27 11.92 11.92 0 0 0
02/06/2021
11.27
 3,100 11.27 11.27 11.27 0 0 0
01/06/2021
11.27
 1,800 11.04 11.34 10.96 0 0 0
31/05/2021
11.04
 0 11.04 11.04 11.04 0 0 0
28/05/2021
11.04
 1,500 10.89 11.04 10.89 0 0 0
27/05/2021
10.89
 160 11.04 11.04 10.89 0 0 0
26/05/2021
11.04
 600 11.04 11.04 10.35 0 0 0
25/05/2021
11.04
 0 11.04 11.04 11.04 0 0 0
24/05/2021
11.04
 0 11.04 11.04 11.04 0 0 0
21/05/2021
11.04
 500 11.04 11.04 11.04 0 0 0
20/05/2021
11.04
 500 11.04 11.19 10.81 0 0 0
19/05/2021
11.04
 1,600 10.96 11.11 11.04 0 0 0
18/05/2021
10.96
 300 11.11 11.11 10.96 0 0 0
17/05/2021
11.11
 400 11.19 11.19 10.66 0 0 0
14/05/2021
11.19
 200 11.19 11.19 10.43 0 0 0
13/05/2021
11.19
 3,200 10.89 11.19 10.28 0 0 0
12/05/2021
10.89
 2,800 11.19 11.19 10.28 0 0 0
11/05/2021
11.19
 4,300 10.73 11.19 10.28 0 0 0
10/05/2021
10.73
 0 10.73 10.73 10.73 0 0 0
07/05/2021
10.73
 600 10.73 10.73 10.66 0 0 0
06/05/2021
10.73
 2,500 10.66 10.73 10.66 0 0 0
05/05/2021
10.66
 4,100 10.96 10.96 10.66 0 0 0
04/05/2021
10.96
 8,400 11.04 11.04 10.05 0 0 0
29/04/2021
11.04
 1,200 11.50 11.50 11.04 0 0 0
28/04/2021
11.50
 1,100 10.66 11.50 11.42 0 0 0
27/04/2021
10.66
 10,800 11.65 11.65 10.66 0 0 0
26/04/2021
11.65
 1,300 12.10 12.10 11.19 0 0 0
23/04/2021
12.10
 0 12.10 12.10 12.10 0 0 0
22/04/2021
12.10
 1,700 12.18 12.18 11.57 0 0 0
20/04/2021
12.18
 29,900 12.10 12.18 11.65 0 0 0
19/04/2021
12.10
 7,500 12.10 12.18 11.34 0 0 0
16/04/2021
12.10
 12,800 12.41 12.41 11.19 0 0 0
15/04/2021
12.41
 4,200 12.48 12.48 11.57 0 0 0
14/04/2021
12.48
 6,600 11.80 12.64 11.80 0 0 0
13/04/2021
11.80
 6,400 12.18 12.33 11.80 0 0 0
12/04/2021
12.18
 7,600 12.26 12.26 12.10 0 0 0
09/04/2021
12.26
 10,900 12.03 12.26 11.65 0 0 0
08/04/2021
12.03
 8,300 11.50 12.03 11.65 0 0 0
07/04/2021
11.50
 500 11.50 11.50 11.50 0 0 0
06/04/2021
11.50
 700 11.50 11.50 11.50 0 0 0
05/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
02/04/2021
11.50
 1,800 11.11 11.50 10.66 0 0 0
01/04/2021
11.11
 8,500 11.80 11.80 11.11 0 0 0
31/03/2021
11.80
 100 11.42 11.80 11.80 0 0 0
30/03/2021
11.42
 9,300 12.18 12.18 11.42 0 0 0
29/03/2021
12.18
 500 11.72 12.18 11.57 0 0 0
26/03/2021
11.72
 5,000 11.72 11.72 11.04 0 0 0
25/03/2021
11.72
 300 11.72 11.72 11.72 0 0 0
24/03/2021
11.72
 3,601 11.72 11.72 11.72 0 0 0
23/03/2021
11.72
 11,200 11.80 11.80 11.65 0 0 0
22/03/2021
11.80
 600 11.80 11.80 11.50 0 0 0
19/03/2021
11.80
 600 11.42 11.88 11.42 0 0 0
18/03/2021
11.42
 17,200 11.80 11.80 11.42 0 0 0
17/03/2021
11.80
 100 11.72 11.80 11.80 0 0 0
16/03/2021
11.72
 7,500 11.72 12.18 11.42 0 0 0
15/03/2021
11.72
 2,600 11.80 11.88 11.72 0 0 0
12/03/2021
11.80
 2,500 11.88 11.88 11.50 0 0 0
11/03/2021
11.88
 2,600 12.03 12.03 11.88 0 0 0
10/03/2021
12.03
 1,200 12.03 12.03 11.80 0 0 0
09/03/2021
12.03
 3,500 12.03 12.18 11.42 0 0 0
08/03/2021
12.03
 29,600 10.96 12.03 10.89 0 0 0
05/03/2021
10.96
 3,600 10.66 11.04 10.51 0 0 0
04/03/2021
10.66
 4,300 10.66 10.81 10.66 0 0 0
03/03/2021
10.66
 9,100 10.96 10.96 10.58 0 0 0
02/03/2021
10.96
 5,100 11.11 11.11 10.96 0 0 0
01/03/2021
11.11
 10,600 11.19 11.19 10.66 0 0 0
26/02/2021
11.19
 300 10.96 11.19 10.66 0 0 0
25/02/2021
10.96
 2,700 11.11 11.11 10.51 0 0 0
24/02/2021
11.11
 16,400 11.72 11.72 10.66 0 0 0
23/02/2021
11.72
 0 11.72 11.72 11.72 0 0 0
22/02/2021
11.72
 39,300 11.04 11.80 10.43 0 0 0
19/02/2021
11.04
 6,500 11.42 11.42 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |