CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

51.40
-0.10
(-0.19%)
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
(2026-05-20) 		-0.64 -1.23% 50,000 0 0
51.40
53.80
51.40
2 tháng
(2026-04-20) 		-2.83 -5.20% 100,800 0 0
51.40
54.33
51.40
3 tháng
(2026-03-23) 		0.40 0.79% 246,300 0 0
51.10
55.09
51.40
6 tháng
(2025-12-22) 		-1.50 -2.83% 593,000 0 0
48.91
57.56
51.40
12 tháng
(2025-06-24) 		-15.46 -23.09% 1,338,000 0 0
48.91
66.96
51.40
24 tháng
(2024-07-01) 		-24.03 -31.82% 5,317,289 -16,000 -1.0
48.91
87.61
51.40
36 tháng
(2023-07-05) 		27.22 112.12% 11,027,208 -16,700 -1.1
23.92
87.61
51.40
60 tháng
(2021-07-15) 		40.41 364.43% 16,381,261 0 -0.5
10.62
87.61
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
03/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
02/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
30/10/2020
14.24
 0 14.24 14.24 14.24 0 0 0
29/10/2020
14.24
 100 13.01 14.24 14.24 100 0 0.0
28/10/2020
13.01
 200 14.46 14.46 13.01 0 0 0
27/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
26/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
23/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
22/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
21/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
20/10/2020
14.46
 3,100 15.11 15.11 14.46 0 0 0
19/10/2020
15.11
 100 13.74 15.11 15.11 100 0 0.0
16/10/2020
13.74
 400 14.46 14.46 13.74 0 0 0
15/10/2020
14.46
 7,300 15.83 15.83 14.46 0 0 0
14/10/2020
15.83
 0 15.83 15.83 15.83 0 0 0
13/10/2020
15.83
 1,100 15.40 15.83 13.88 0 0 0
12/10/2020
15.40
 7,700 14.10 15.40 12.87 300 0 0.0
09/10/2020
14.10
 100 13.74 14.10 14.10 100 0 0.0
08/10/2020
13.74
 100 13.38 13.74 13.74 100 0 0.0
07/10/2020
13.38
 400 13.16 13.38 13.16 100 0 0.0
06/10/2020
13.16
 12,500 12.65 13.88 13.01 500 0 0.0
05/10/2020
12.65
 0 12.65 12.65 12.65 0 0 0
02/10/2020
12.65
 1,100 13.01 13.01 12.65 0 0 0
01/10/2020
13.01
 1,800 13.01 13.01 12.65 100 0 0.0
30/09/2020
13.01
 200 13.01 13.01 13.01 0 0 0
29/09/2020
13.01
 1,155 13.81 13.81 12.73 100 0 0.0
28/09/2020
13.81
 3,000 12.65 13.81 12.29 100 0 0.0
25/09/2020
12.65
 5,800 12.65 12.65 12.65 3,800 0 0.1
24/09/2020
12.65
 6,495 12.65 12.73 12.65 6,000 0 0.1
23/09/2020
12.65
 7,400 12.65 13.38 12.65 1,000 0 0.0
22/09/2020
12.65
 8,600 12.65 12.65 12.58 7,600 0 0.1
21/09/2020
12.65
 5,300 12.29 12.65 12.29 3,000 0 0.1
18/09/2020
12.29
 1,200 12.29 12.65 12.00 800 0 0.0
17/09/2020
12.29
 9,600 12.29 12.29 12.29 7,600 0 0.1
16/09/2020
12.29
 600 12.29 12.29 12.29 0 0 0
15/09/2020
12.29
 100 12.29 12.29 12.29 0 0 0
14/09/2020
12.29
 2,000 11.93 12.29 12.29 0 0 0
11/09/2020
11.93
 1,100 11.93 11.93 11.86 0 0 0
10/09/2020
11.93
 1,000 11.64 11.93 11.93 0 0 0
09/09/2020
11.64
 2,900 11.71 11.93 11.57 0 0 0
08/09/2020
11.71
 600 12.58 12.58 11.71 0 0 0
07/09/2020
12.58
 2,600 12.00 13.01 12.29 0 0 0
04/09/2020
12.00
 2,300 11.71 12.29 11.93 0 0 0
03/09/2020
11.71
 7,300 11.28 11.93 11.57 0 0 0
01/09/2020
11.28
 800 12.29 12.29 11.21 0 0 0
31/08/2020
12.29
 24 12.29 12.29 12.29 0 0 0
28/08/2020
12.29
 200 12.51 12.58 12.29 0 0 0
27/08/2020
12.51
 3,500 11.57 12.51 12.44 0 0 0
26/08/2020
11.57
 4,001 12.73 12.73 11.57 0 0 0
25/08/2020
12.73
 5,300 12.73 12.73 12.36 0 0 0
24/08/2020
12.73
 18,315 11.57 12.73 11.71 0 0 0
21/08/2020
11.57
 5,800 10.92 11.57 11.50 0 0 0
20/08/2020
10.92
 7,000 10.48 10.92 10.92 0 0 0
19/08/2020
10.48
 615 9.91 10.48 10.48 0 0 0
18/08/2020
9.91
 700 10.48 10.48 9.91 0 0 0
17/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
14/08/2020
10.48
 9,900 10.34 10.48 10.41 0 0 0
13/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
12/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
11/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
10/08/2020
10.34
 1,000 10.27 11.28 10.34 0 700 -0.0
07/08/2020
10.27
 1,100 10.48 10.48 10.27 0 0 0
06/08/2020
10.48
 1,200 10.48 10.48 10.48 0 0 0
05/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
04/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/08/2020
10.48
 13,700 9.76 10.48 10.12 0 0 0
31/07/2020
9.76
 700 9.54 9.76 9.54 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
9.54
 400 8.68 9.54 8.53 0 0 0
29/07/2020
8.68
 1,200 8.34 8.68 7.54 0 0 0
28/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
27/07/2020
8.34
 200 8.34 8.34 8.34 0 0 0
24/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
23/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
22/07/2020
8.34
 100 9.14 9.14 8.34 0 0 0
21/07/2020
9.14
 1,600 8.34 9.14 9.14 0 0 0
20/07/2020
8.34
 300 9.14 9.88 8.34 0 0 0
17/07/2020
9.14
 3,000 8.41 9.14 7.74 0 0 0
16/07/2020
8.41
 10,900 8.88 8.88 8.41 0 0 0
15/07/2020
8.88
 225 8.88 9.54 8.88 0 0 0
14/07/2020
8.88
 1,400 8.08 8.88 8.88 0 0 0
13/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
10/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
09/07/2020
8.08
 2,500 8.74 9.28 8.08 0 0 0
08/07/2020
8.74
 10 8.74 8.74 8.74 0 0 0
07/07/2020
8.74
 4,200 8.08 8.74 8.01 0 0 0
06/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
03/07/2020
8.08
 1,000 8.08 8.08 8.01 0 0 0
02/07/2020
8.08
 4,300 8.68 8.68 7.94 0 0 0
01/07/2020
8.68
 200 8.01 8.68 7.34 0 0 0
30/06/2020
8.01
 900 8.21 8.21 8.01 0 0 0
29/06/2020
8.21
 220 9.01 9.01 8.21 0 0 0
26/06/2020
9.01
 1,100 9.74 9.74 8.81 0 0 0
25/06/2020
9.74
 100 9.28 9.74 9.74 0 0 0
24/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
23/06/2020
9.28
 5,600 9.28 9.48 9.28 0 0 0
22/06/2020
9.28
 43,600 8.48 9.28 8.54 0 0 0
19/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
18/06/2020
8.48
 2,000 8.54 8.54 8.48 0 0 0
17/06/2020
8.54
 8,500 8.21 8.54 8.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |