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)
12/10/2021
19.76
 13,500 19.76 20.41 19.43 1,000 0 0.0
11/10/2021
19.76
 11,500 19.76 20.90 19.27 0 1,000 -0.0
08/10/2021
19.76
 21,200 19.76 20.00 19.19 16,200 0 0.4
07/10/2021
19.76
 52,300 21.80 21.80 19.68 10,600 0 0.3
06/10/2021
21.80
 25,700 20.82 21.88 20.00 8,600 0 0.2
05/10/2021
20.82
 57,601 19.51 21.39 20.25 200 0 0.0
04/10/2021
19.51
 54,832 17.80 19.51 17.96 0 0 0
01/10/2021
17.80
 31,937 17.15 17.88 16.98 3,400 0 0.1
30/09/2021
17.15
 27,310 16.98 17.55 16.98 2,400 0 0.1
29/09/2021
16.98
 74,450 15.59 17.06 15.84 0 0 0
28/09/2021
15.59
 17,100 14.70 15.92 13.88 0 0 0
27/09/2021
14.70
 10,500 15.76 15.76 14.70 0 0 0
24/09/2021
15.76
 9,900 15.92 16.74 15.27 0 0 0
23/09/2021
15.92
 15,100 16.57 17.80 15.35 0 0 0
22/09/2021
16.57
 15,534 17.23 17.31 16.33 0 0 0
21/09/2021
17.23
 24,810 16.33 17.31 15.10 0 0 0
20/09/2021
16.33
 46,744 16.82 16.82 15.35 0 0 0
17/09/2021
16.82
 27,760 16.98 17.88 16.74 0 0 0
16/09/2021
16.98
 41,000 15.68 17.23 15.84 0 0 0
15/09/2021
15.68
 63,600 14.29 15.68 14.61 0 0 0
14/09/2021
14.29
 17,900 13.88 14.29 13.80 0 0 0
13/09/2021
13.88
 27,800 13.96 14.70 13.55 0 0 0
10/09/2021
13.96
 16,000 13.47 14.04 13.06 0 0 0
09/09/2021
13.47
 5,700 13.47 13.47 12.74 0 0 0
08/09/2021
13.47
 2,400 13.96 13.96 13.06 0 0 0
07/09/2021
13.96
 25,021 14.21 14.21 13.47 0 0 0
06/09/2021
14.21
 32,960 12.98 14.21 13.47 0 0 0
01/09/2021
12.98
 20,100 12.33 13.06 12.33 0 0 0
31/08/2021
12.33
 6,101 12.25 12.33 11.84 0 0 0
30/08/2021
12.25
 4,301 13.06 13.06 12.25 0 0 0
27/08/2021
13.06
 500 12.25 13.06 12.25 0 0 0
26/08/2021
12.25
 4,000 12.25 12.25 12.25 0 0 0
25/08/2021
12.25
 14,900 12.17 12.25 12.17 0 0 0
24/08/2021
12.17
 800 11.59 12.17 11.51 0 0 0
23/08/2021
11.59
 1,000 11.84 11.84 11.59 0 0 0
20/08/2021
11.84
 100 12.25 12.25 11.84 0 0 0
19/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
18/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
17/08/2021
12.25
 200 12.25 12.25 12.25 0 0 0
16/08/2021
12.25
 5,000 12.17 12.25 12.25 0 0 0
13/08/2021
12.17
 3,000 12.17 12.17 11.10 0 0 0
12/08/2021
12.17
 300 12.17 12.17 12.17 0 0 0
11/08/2021
12.17
 19,140 11.76 12.49 11.84 0 0 0
10/08/2021
11.76
 1,300 11.84 11.84 11.76 0 0 0
09/08/2021
11.84
 100 11.51 11.84 11.84 0 0 0
06/08/2021
11.51
 2,900 11.68 11.68 11.51 0 0 0
05/08/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/08/2021
11.68
 0 11.68 11.68 11.68 0 0 0
03/08/2021
11.68
 500 12.25 12.25 11.27 0 0 0
02/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
30/07/2021
12.25
 100 11.43 12.25 12.25 0 0 0
29/07/2021
11.43
 0 11.43 11.43 11.43 0 0 0
28/07/2021
11.43
 1,100 11.68 11.68 11.35 0 0 0
27/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
26/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
23/07/2021
11.68
 100 11.19 11.68 11.68 0 0 0
22/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
21/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
20/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
19/07/2021
11.19
 5,800 11.68 11.68 11.02 0 0 0
16/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
15/07/2021
11.68
 100 11.43 11.68 11.68 0 0 0
14/07/2021
11.43
 1,300 11.76 11.76 11.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |