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)
29/07/2021
30.82
 600 30.68 30.82 30.68 0 0 0
28/07/2021
30.68
 0 30.68 30.68 30.68 0 0 0
27/07/2021
30.68
 0 30.68 30.68 30.68 0 0 0
26/07/2021
30.68
 0 30.68 30.68 30.68 0 0 0
23/07/2021
30.68
 200 31.23 31.23 30.68 0 0 0
22/07/2021
31.23
 1,500 27.74 31.23 30.48 0 0 0
21/07/2021
27.74
 200 30.82 30.82 27.74 0 0 0
20/07/2021
30.82
 1,000 28.08 32.19 28.77 0 0 0
19/07/2021
28.08
 200 28.08 28.08 28.08 0 0 0
16/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
15/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
14/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
13/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
12/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
09/07/2021
28.08
 300 28.08 28.08 28.08 0 0 0
08/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
07/07/2021
28.08
 0 28.08 28.08 28.08 0 0 0
06/07/2021
28.08
 200 27.74 28.08 28.08 0 0 0
05/07/2021
27.74
 0 27.74 27.74 27.74 0 0 0
02/07/2021
27.74
 0 27.74 27.74 27.74 0 0 0
01/07/2021
27.74
 0 27.74 27.74 27.74 0 0 0
30/06/2021
27.74
 0 27.74 27.74 27.74 0 0 0
29/06/2021
27.74
 200 27.26 27.74 27.74 0 0 0
28/06/2021
27.26
 0 27.26 27.26 27.26 0 0 0
25/06/2021
27.26
 0 27.26 27.26 27.26 0 0 0
24/06/2021
27.26
 0 27.26 27.26 27.26 0 0 0
23/06/2021
27.26
 0 27.26 27.26 27.26 0 0 0
22/06/2021
27.26
 0 26.71 27.26 27.26 0 0 0
21/06/2021
26.71
 2,300 28.08 28.08 26.71 0 0 0
18/06/2021
28.08
 0 28.08 28.08 28.08 0 0 0
17/06/2021
28.08
 400 28.42 28.42 28.08 0 0 0
16/06/2021
28.42
 100 28.77 28.77 28.42 0 0 0
15/06/2021
28.77
 0 28.77 28.77 28.77 0 0 0
14/06/2021
28.77
 100 28.77 28.77 28.77 0 0 0
11/06/2021
28.77
 200 29.38 29.38 28.77 0 0 0
10/06/2021
29.38
 0 29.38 29.38 29.38 0 0 0
09/06/2021
29.38
 100 28.15 29.38 29.38 0 0 0
08/06/2021
28.15
 600 28.15 28.15 27.40 0 0 0
07/06/2021
28.15
 0 28.15 28.15 28.15 0 0 0
04/06/2021
28.15
 0 28.15 28.15 28.15 0 0 0
03/06/2021
28.15
 0 28.15 28.15 28.15 0 0 0
02/06/2021
28.15
 100 24.59 28.15 28.15 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 23%
01/06/2021
24.59
 0 26.37 24.59 24.59 0 0 0
31/05/2021
26.37
 200 22.94 26.37 22.94 0 0 0
28/05/2021
22.94
 800 26.69 26.69 22.94 0 0 0
27/05/2021
26.69
 0 30.05 26.69 26.69 0 0 0
26/05/2021
30.05
 2,400 27.15 30.05 26.50 0 0 0
25/05/2021
27.15
 1,300 24.56 27.79 25.79 0 0 0
24/05/2021
24.56
 0 24.56 24.56 24.56 0 0 0
21/05/2021
24.56
 0 24.56 24.56 24.56 0 0 0
20/05/2021
24.56
 200 22.36 24.56 24.56 0 0 0
19/05/2021
22.36
 400 22.36 22.36 22.36 0 0 0
18/05/2021
22.36
 0 22.36 22.36 22.36 0 0 0
17/05/2021
22.36
 500 20.68 22.36 22.36 0 0 0
14/05/2021
20.68
 0 20.68 20.68 20.68 0 0 0
13/05/2021
20.68
 0 20.68 20.68 20.68 0 0 0
12/05/2021
20.68
 2,500 20.75 20.81 20.68 0 0 0
11/05/2021
20.75
 0 20.75 20.75 20.75 0 0 0
10/05/2021
20.75
 0 20.68 20.75 20.75 0 0 0
07/05/2021
20.68
 2,000 20.75 20.75 20.68 0 0 0
06/05/2021
20.75
 2,000 21.20 21.20 20.75 0 0 0
05/05/2021
21.20
 0 21.20 21.20 21.20 0 0 0
04/05/2021
21.20
 0 21.20 21.20 21.20 0 0 0
29/04/2021
21.20
 0 21.01 21.20 21.20 0 0 0
28/04/2021
21.01
 2,000 23.27 23.27 21.01 0 0 0
27/04/2021
23.27
 1,000 23.66 23.66 23.27 0 0 0
26/04/2021
23.66
 0 23.66 23.66 23.66 0 0 0
23/04/2021
23.66
 0 23.66 23.66 23.66 0 0 0
22/04/2021
23.66
 0 23.66 23.66 23.66 0 0 0
20/04/2021
23.66
 0 23.66 23.66 23.66 0 0 0
19/04/2021
23.66
 0 23.27 23.66 23.66 0 0 0
16/04/2021
23.27
 700 23.27 23.78 23.27 0 0 0
15/04/2021
23.27
 100 26.69 26.69 23.27 0 0 0
14/04/2021
26.69
 0 26.69 26.69 26.69 0 0 0
13/04/2021
26.69
 0 26.50 26.69 26.69 0 0 0
12/04/2021
26.50
 2,100 23.27 26.76 26.50 0 0 0
09/04/2021
23.27
 1,100 20.75 23.53 23.27 0 0 0
08/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
07/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
06/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
05/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
02/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
01/04/2021
20.75
 0 20.75 20.75 20.75 0 0 0
31/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
30/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
29/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
26/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
25/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
24/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
23/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
22/03/2021
20.75
 0 20.75 20.75 20.75 0 0 0
19/03/2021
20.75
 0 20.68 20.75 20.75 0 0 0
18/03/2021
20.68
 500 23.01 23.01 20.68 0 0 0
17/03/2021
23.01
 0 23.01 23.01 23.01 0 0 0
16/03/2021
23.01
 0 23.01 23.01 23.01 0 0 0
15/03/2021
23.01
 0 23.01 23.01 23.01 0 0 0
12/03/2021
23.01
 0 23.01 23.01 23.01 0 0 0
11/03/2021
23.01
 0 23.01 23.01 23.01 0 0 0
10/03/2021
23.01
 300 20.04 23.01 23.01 0 0 0
09/03/2021
20.04
 0 20.04 20.04 20.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |