CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
13.26
 25,021 13.49 13.49 12.79 0 0 0
06/09/2021
13.49
 32,960 12.33 13.49 12.79 0 0 0
01/09/2021
12.33
 20,100 11.71 12.41 11.71 0 0 0
31/08/2021
11.71
 6,101 11.63 11.71 11.24 0 0 0
30/08/2021
11.63
 4,301 12.41 12.41 11.63 0 0 0
27/08/2021
12.41
 500 11.63 12.41 11.63 0 0 0
26/08/2021
11.63
 4,000 11.63 11.63 11.63 0 0 0
25/08/2021
11.63
 14,900 11.55 11.63 11.55 0 0 0
24/08/2021
11.55
 800 11.01 11.55 10.93 0 0 0
23/08/2021
11.01
 1,000 11.24 11.24 11.01 0 0 0
20/08/2021
11.24
 100 11.63 11.63 11.24 0 0 0
19/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
18/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
17/08/2021
11.63
 200 11.63 11.63 11.63 0 0 0
16/08/2021
11.63
 5,000 11.55 11.63 11.63 0 0 0
13/08/2021
11.55
 3,000 11.55 11.55 10.55 0 0 0
12/08/2021
11.55
 300 11.55 11.55 11.55 0 0 0
11/08/2021
11.55
 19,140 11.17 11.86 11.24 0 0 0
10/08/2021
11.17
 1,300 11.24 11.24 11.17 0 0 0
09/08/2021
11.24
 100 10.93 11.24 11.24 0 0 0
06/08/2021
10.93
 2,900 11.09 11.09 10.93 0 0 0
05/08/2021
11.09
 0 11.09 11.09 11.09 0 0 0
04/08/2021
11.09
 0 11.09 11.09 11.09 0 0 0
03/08/2021
11.09
 500 11.63 11.63 10.70 0 0 0
02/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
30/07/2021
11.63
 100 10.86 11.63 11.63 0 0 0
29/07/2021
10.86
 0 10.86 10.86 10.86 0 0 0
28/07/2021
10.86
 1,100 11.09 11.09 10.78 0 0 0
27/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
26/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
23/07/2021
11.09
 100 10.62 11.09 11.09 0 0 0
22/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
21/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
20/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
19/07/2021
10.62
 5,800 11.09 11.09 10.47 0 0 0
16/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
15/07/2021
11.09
 100 10.86 11.09 11.09 0 0 0
14/07/2021
10.86
 1,300 11.17 11.17 10.47 0 0 0
13/07/2021
11.17
 100 10.70 11.17 11.17 0 0 0
12/07/2021
10.70
 60 10.70 10.70 10.70 0 0 0
09/07/2021
10.70
 1,200 11.63 11.63 10.62 0 0 0
08/07/2021
11.63
 0 11.63 11.63 11.63 0 0 0
07/07/2021
11.63
 200 10.78 11.63 10.47 0 0 0
06/07/2021
10.78
 4,600 11.24 11.24 10.78 0 0 0
05/07/2021
11.24
 3,400 11.55 11.55 10.55 0 0 0
02/07/2021
11.55
 4,000 11.63 11.63 11.48 0 0 0
01/07/2021
11.63
 600 11.63 11.63 11.01 0 0 0
30/06/2021
11.63
 6,844 11.63 12.79 11.63 0 0 0
29/06/2021
11.63
 15,860 11.48 11.63 11.40 0 0 0
28/06/2021
11.48
 8,200 11.24 11.48 11.01 0 0 0
25/06/2021
11.24
 6,600 11.01 11.24 10.86 0 0 0
24/06/2021
11.01
 600 10.86 11.01 10.86 0 0 0
23/06/2021
10.86
 0 10.86 10.86 10.86 0 0 0
22/06/2021
10.86
 1,200 10.78 11.24 10.86 0 0 0
21/06/2021
10.78
 4,100 10.78 10.78 10.78 0 0 0
18/06/2021
10.78
 1,200 10.78 11.01 10.70 0 0 0
17/06/2021
10.78
 0 10.78 10.78 10.78 0 0 0
16/06/2021
10.78
 600 10.86 10.86 10.78 0 0 0
15/06/2021
10.86
 1,400 10.93 10.93 10.86 0 0 0
14/06/2021
10.93
 805 10.70 10.93 10.86 0 0 0
11/06/2021
10.70
 5,200 10.86 10.86 10.70 0 0 0
10/06/2021
10.86
 6,555 11.48 11.48 10.70 0 0 0
09/06/2021
11.48
 416 11.48 11.48 10.93 0 0 0
08/06/2021
11.48
 6,500 11.63 11.71 11.48 0 0 0
07/06/2021
11.63
 29,200 11.17 11.63 11.17 0 0 0
04/06/2021
11.17
 4,800 11.32 11.32 11.17 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
11.32
 100 10.70 11.32 11.32 0 0 0
02/06/2021
10.70
 3,100 10.70 10.70 10.70 0 0 0
01/06/2021
10.70
 1,800 10.48 10.77 10.41 0 0 0
31/05/2021
10.48
 0 10.48 10.48 10.48 0 0 0
28/05/2021
10.48
 1,500 10.34 10.48 10.34 0 0 0
27/05/2021
10.34
 160 10.48 10.48 10.34 0 0 0
26/05/2021
10.48
 600 10.48 10.48 9.83 0 0 0
25/05/2021
10.48
 0 10.48 10.48 10.48 0 0 0
24/05/2021
10.48
 0 10.48 10.48 10.48 0 0 0
21/05/2021
10.48
 500 10.48 10.48 10.48 0 0 0
20/05/2021
10.48
 500 10.48 10.63 10.27 0 0 0
19/05/2021
10.48
 1,600 10.41 10.56 10.48 0 0 0
18/05/2021
10.41
 300 10.56 10.56 10.41 0 0 0
17/05/2021
10.56
 400 10.63 10.63 10.12 0 0 0
14/05/2021
10.63
 200 10.63 10.63 9.91 0 0 0
13/05/2021
10.63
 3,200 10.34 10.63 9.76 0 0 0
12/05/2021
10.34
 2,800 10.63 10.63 9.76 0 0 0
11/05/2021
10.63
 4,300 10.20 10.63 9.76 0 0 0
10/05/2021
10.20
 0 10.20 10.20 10.20 0 0 0
07/05/2021
10.20
 600 10.20 10.20 10.12 0 0 0
06/05/2021
10.20
 2,500 10.12 10.20 10.12 0 0 0
05/05/2021
10.12
 4,100 10.41 10.41 10.12 0 0 0
04/05/2021
10.41
 8,400 10.48 10.48 9.54 0 0 0
29/04/2021
10.48
 1,200 10.92 10.92 10.48 0 0 0
28/04/2021
10.92
 1,100 10.12 10.92 10.85 0 0 0
27/04/2021
10.12
 10,800 11.06 11.06 10.12 0 0 0
26/04/2021
11.06
 1,300 11.50 11.50 10.63 0 0 0
23/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/04/2021
11.50
 1,700 11.57 11.57 10.99 0 0 0
20/04/2021
11.57
 29,900 11.50 11.57 11.06 0 0 0
19/04/2021
11.50
 7,500 11.50 11.57 10.77 0 0 0
16/04/2021
11.50
 12,800 11.79 11.79 10.63 0 0 0
15/04/2021
11.79
 4,200 11.86 11.86 10.99 0 0 0
14/04/2021
11.86
 6,600 11.21 12.00 11.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |