CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56.30
-0.10
(-0.18%)
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
(2026-03-31) 		-1.70 -2.93% 131,300 0 0
55.90
58
56.30
2 tháng
(2026-03-02) 		2.80 5.23% 381,300 0 0
51.50
60.60
56.30
3 tháng
(2026-01-30) 		2.10 3.87% 437,500 0 0
51.50
60.60
56.30
6 tháng
(2025-11-03) 		-1.70 -2.93% 609,300 0 0
51.50
60.60
56.30
12 tháng
(2025-05-05) 		-13.13 -18.91% 1,624,400 -16,000 -1.0
51.50
70.50
56.30
24 tháng
(2024-05-10) 		-13.88 -19.78% 6,209,829 -16,000 -1.0
51.50
92.25
56.30
36 tháng
(2023-05-16) 		32.83 139.84% 11,253,660 -16,700 -1.1
23.47
92.25
56.30
60 tháng
(2021-05-26) 		45.26 410.03% 16,434,361 0 -0.5
10.89
92.25
56.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
12.94
 9,600 12.94 12.94 12.94 7,600 0 0.1
16/09/2020
12.94
 600 12.94 12.94 12.94 0 0 0
15/09/2020
12.94
 100 12.94 12.94 12.94 0 0 0
14/09/2020
12.94
 2,000 12.56 12.94 12.94 0 0 0
11/09/2020
12.56
 1,100 12.56 12.56 12.48 0 0 0
10/09/2020
12.56
 1,000 12.26 12.56 12.56 0 0 0
09/09/2020
12.26
 2,900 12.33 12.56 12.18 0 0 0
08/09/2020
12.33
 600 13.25 13.25 12.33 0 0 0
07/09/2020
13.25
 2,600 12.64 13.70 12.94 0 0 0
04/09/2020
12.64
 2,300 12.33 12.94 12.56 0 0 0
03/09/2020
12.33
 7,300 11.88 12.56 12.18 0 0 0
01/09/2020
11.88
 800 12.94 12.94 11.80 0 0 0
31/08/2020
12.94
 24 12.94 12.94 12.94 0 0 0
28/08/2020
12.94
 200 13.17 13.25 12.94 0 0 0
27/08/2020
13.17
 3,500 12.18 13.17 13.09 0 0 0
26/08/2020
12.18
 4,001 13.40 13.40 12.18 0 0 0
25/08/2020
13.40
 5,300 13.40 13.40 13.02 0 0 0
24/08/2020
13.40
 18,315 12.18 13.40 12.33 0 0 0
21/08/2020
12.18
 5,800 11.50 12.18 12.10 0 0 0
20/08/2020
11.50
 7,000 11.04 11.50 11.50 0 0 0
19/08/2020
11.04
 615 10.43 11.04 11.04 0 0 0
18/08/2020
10.43
 700 11.04 11.04 10.43 0 0 0
17/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
14/08/2020
11.04
 9,900 10.89 11.04 10.96 0 0 0
13/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
12/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
11/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
10/08/2020
10.89
 1,000 10.81 11.88 10.89 0 700 -0.0
07/08/2020
10.81
 1,100 11.04 11.04 10.81 0 0 0
06/08/2020
11.04
 1,200 11.04 11.04 11.04 0 0 0
05/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
04/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
03/08/2020
11.04
 13,700 10.28 11.04 10.66 0 0 0
31/07/2020
10.28
 700 10.05 10.28 10.05 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
10.05
 400 9.14 10.05 8.98 0 0 0
29/07/2020
9.14
 1,200 8.78 9.14 7.94 0 0 0
28/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
27/07/2020
8.78
 200 8.78 8.78 8.78 0 0 0
24/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
23/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
22/07/2020
8.78
 100 9.63 9.63 8.78 0 0 0
21/07/2020
9.63
 1,600 8.78 9.63 9.63 0 0 0
20/07/2020
8.78
 300 9.63 10.40 8.78 0 0 0
17/07/2020
9.63
 3,000 8.85 9.63 8.15 0 0 0
16/07/2020
8.85
 10,900 9.35 9.35 8.85 0 0 0
15/07/2020
9.35
 225 9.35 10.05 9.35 0 0 0
14/07/2020
9.35
 1,400 8.50 9.35 9.35 0 0 0
13/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
10/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
09/07/2020
8.50
 2,500 9.21 9.77 8.50 0 0 0
08/07/2020
9.21
 10 9.21 9.21 9.21 0 0 0
07/07/2020
9.21
 4,200 8.50 9.21 8.43 0 0 0
06/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
03/07/2020
8.50
 1,000 8.50 8.50 8.43 0 0 0
02/07/2020
8.50
 4,300 9.14 9.14 8.36 0 0 0
01/07/2020
9.14
 200 8.43 9.14 7.73 0 0 0
30/06/2020
8.43
 900 8.64 8.64 8.43 0 0 0
29/06/2020
8.64
 220 9.49 9.49 8.64 0 0 0
26/06/2020
9.49
 1,100 10.26 10.26 9.28 0 0 0
25/06/2020
10.26
 100 9.77 10.26 10.26 0 0 0
24/06/2020
9.77
 0 9.77 9.77 9.77 0 0 0
23/06/2020
9.77
 5,600 9.77 9.98 9.77 0 0 0
22/06/2020
9.77
 43,600 8.92 9.77 8.99 0 0 0
19/06/2020
8.92
 0 8.92 8.92 8.92 0 0 0
18/06/2020
8.92
 2,000 8.99 8.99 8.92 0 0 0
17/06/2020
8.99
 8,500 8.64 8.99 8.78 0 0 0
16/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
15/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
12/06/2020
8.64
 8,200 8.64 8.64 8.57 0 0 0
11/06/2020
8.64
 10,600 8.50 8.85 8.50 0 0 0
10/06/2020
8.50
 1,748 8.43 8.57 8.43 0 0 0
09/06/2020
8.43
 0 8.43 8.43 8.43 0 0 0
08/06/2020
8.43
 5,800 7.73 8.43 7.94 0 0 0
05/06/2020
7.73
 23,700 8.36 8.36 7.73 0 0 0
04/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
03/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
02/06/2020
8.36
 6,000 8.50 8.50 8.36 0 0 0
01/06/2020
8.50
 0 8.50 8.50 8.50 0 0 0
29/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
28/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
27/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
26/05/2020
8.50
 2,200 9.07 9.07 8.50 2,000 0 0.0
25/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
22/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
21/05/2020
9.07
 300 9.07 9.07 9.07 0 0 0
20/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
19/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
18/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
15/05/2020
9.07
 2,148 8.99 9.07 8.15 0 0 0
14/05/2020
8.99
 600 8.99 9.14 8.99 0 0 0
13/05/2020
8.99
 10 8.99 8.99 8.99 0 0 0
12/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
11/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
08/05/2020
8.99
 1,300 8.71 8.99 8.78 0 0 0
07/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
05/05/2020
8.71
 23,300 7.94 8.71 8.15 0 0 0
04/05/2020
7.94
 21,310 7.24 7.94 7.17 0 0 0
29/04/2020
7.24
 100 6.68 7.24 7.24 0 0 0
28/04/2020
6.68
 700 6.75 6.75 6.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |