CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
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
(2026-02-11) 		1 1.90% 198,700 0 0
51.50
60.60
53.50
2 tháng
(2026-01-12) 		-1 -1.83% 276,200 0 0
51.50
60.60
53.50
3 tháng
(2025-12-15) 		-2.10 -3.78% 332,300 0 0
51.50
60.60
53.50
6 tháng
(2025-09-15) 		-8.50 -13.71% 513,200 0 0
51.50
62.50
53.50
12 tháng
(2025-03-18) 		-18.45 -25.65% 1,837,500 -16,000 -1.0
51.50
72.05
53.50
24 tháng
(2024-03-25) 		-4.04 -7.02% 7,420,719 -16,000 -1.0
51.50
92.25
53.50
36 tháng
(2023-03-29) 		31.08 138.60% 11,284,577 -16,700 -1.1
20.15
92.25
53.50
60 tháng
(2021-04-08) 		41.47 344.79% 16,367,961 0 -0.5
10.66
92.25
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
24/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
23/04/2020
6.75
 16,000 6.68 6.82 6.75 0 0 0
22/04/2020
6.68
 13,200 7.38 7.38 6.68 0 0 0
21/04/2020
7.38
 0 7.38 7.38 7.38 0 0 0
20/04/2020
7.38
 100 7.38 7.38 7.38 0 0 0
17/04/2020
7.38
 9,800 7.73 7.73 7.17 0 0 0
16/04/2020
7.73
 1,200 7.38 7.73 7.10 0 0 0
15/04/2020
7.38
 100 7.03 7.38 7.38 0 0 0
14/04/2020
7.03
 10 7.03 7.03 7.03 0 0 0
13/04/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/04/2020
7.03
 200 7.24 7.59 7.03 0 0 0
09/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
08/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
07/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
06/04/2020
7.24
 100 6.82 7.24 7.24 0 0 0
03/04/2020
6.82
 0 6.82 6.82 6.82 0 0 0
01/04/2020
6.82
 200 6.32 6.82 5.69 0 0 0
31/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
30/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
27/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
26/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
25/03/2020
6.32
 23,038 7.03 7.59 6.32 0 0 0
24/03/2020
7.03
 1,000 7.73 7.73 6.96 0 0 0
23/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
19/03/2020
7.73
 2,100 8.36 8.36 7.73 0 0 0
18/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
17/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
16/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
13/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
12/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
11/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |