CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55.50
0.80
(1.46%)
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
(2025-12-29) 		-1.10 -1.97% 79,400 0 0
53.50
56.50
55.50
2 tháng
(2025-12-01) 		-0.80 -1.44% 109,900 0 0
52.20
56.50
55.50
3 tháng
(2025-10-30) 		-0.30 -0.55% 195,300 0 0
52.20
58
55.50
6 tháng
(2025-08-01) 		-9.60 -14.93% 596,000 0 0
52.20
64.50
55.50
12 tháng
(2025-02-03) 		-15.60 -22.19% 2,267,954 -16,000 -1.0
52.20
76.32
55.50
24 tháng
(2024-02-15) 		-0.39 -0.70% 7,995,343 -16,000 -1.0
52.20
92.25
55.50
36 tháng
(2023-02-13) 		32.80 149.80% 11,333,065 -23,700 -1.2
20.06
92.25
55.50
60 tháng
(2021-02-23) 		42.98 366.58% 16,295,862 0 -0.5
10.66
92.25
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |