CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

48.80
-0.20
(-0.41%)
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
(2026-07-01) 		-2.80 -5.41% 49,400 0 0
48.80
51.80
48.80
2 tháng
(2026-06-01) 		-3.80 -7.20% 105,700 0 0
48.80
52.80
48.80
3 tháng
(2026-05-04) 		-4.85 -9.01% 134,400 0 0
48.80
53.85
48.80
6 tháng
(2026-02-02) 		-2.38 -4.64% 567,500 0 0
48.80
57.56
48.80
12 tháng
(2025-08-05) 		-11.69 -19.26% 1,153,600 0 0
48.80
61.26
48.80
24 tháng
(2024-08-12) 		-17.86 -26.72% 4,459,080 -16,000 -1.0
48.80
73.78
48.80
36 tháng
(2023-08-16) 		14.24 40.96% 10,474,308 -16,700 -1.1
31.89
87.61
48.80
60 tháng
(2021-08-26) 		37.37 321.26% 16,389,521 0 -0.5
11.55
87.61
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
08/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
07/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
04/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
03/10/2019
5.41
 2,500 5.41 5.47 5.41 0 0 0
02/10/2019
5.41
 1,800 5.41 5.41 5.41 0 0 0
01/10/2019
5.41
 600 5.41 5.47 5.41 0 0 0
30/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
27/09/2019
5.41
 2,700 5.41 5.41 5.41 0 0 0
26/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
25/09/2019
5.41
 300 6.01 6.01 5.41 0 0 0
24/09/2019
6.01
 0 6.01 6.01 6.01 0 0 0
23/09/2019
6.01
 1,000 6.67 6.67 6.01 0 0 0
20/09/2019
6.67
 200 6.67 6.67 6.01 0 0 0
19/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
18/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
17/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
16/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
13/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
12/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
11/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
10/09/2019
6.67
 0 6.67 6.67 6.67 0 0 0
09/09/2019
6.67
 100 7.01 7.01 6.67 0 0 0
06/09/2019
7.01
 0 7.01 7.01 7.01 0 0 0
05/09/2019
7.01
 0 7.01 7.01 7.01 0 0 0
04/09/2019
7.01
 0 7.01 7.01 7.01 0 0 0
03/09/2019
7.01
 0 7.01 7.01 7.01 0 0 0
30/08/2019
7.01
 0 7.01 7.01 7.01 0 0 0
29/08/2019
7.01
 0 7.01 7.01 7.01 0 0 0
28/08/2019
7.01
 0 7.01 7.01 7.01 0 0 0
27/08/2019
7.01
 0 7.01 7.01 7.01 0 0 0
26/08/2019
7.01
 0 7.01 7.01 7.01 0 0 0
23/08/2019
7.01
 100 7.34 7.34 7.01 0 0 0
22/08/2019
7.34
 100 6.67 7.34 7.34 0 0 0
21/08/2019
6.67
 0 6.67 6.67 6.67 0 0 0
20/08/2019
6.67
 100 6.27 6.67 6.67 0 0 0
19/08/2019
6.27
 0 6.27 6.27 6.27 0 0 0
16/08/2019
6.27
 700 6.01 6.27 6.27 0 0 0
15/08/2019
6.01
 1,500 6.01 6.01 5.67 0 0 0
14/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
13/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
12/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
09/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
08/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
07/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
06/08/2019
6.01
 0 6.01 6.01 6.01 0 0 0
05/08/2019
6.01
 500 6.67 6.67 6.01 0 0 0
02/08/2019
6.67
 100 6.67 6.67 6.67 0 0 0
01/08/2019
6.67
 0 6.67 6.67 6.67 0 0 0
31/07/2019
6.67
 0 6.67 6.67 6.67 0 0 0
30/07/2019: Cổ tức tiền mặt tỉ lệ: 7%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
30/07/2019
6.67
 900 6.19 6.81 6.67 0 0 0
29/07/2019
6.18
 20,000 5.63 6.18 6.18 0 0 0
26/07/2019
5.63
 6,200 5.13 5.63 5.63 0 0 0
25/07/2019
5.13
 9,000 4.66 5.13 5.13 0 0 0
24/07/2019
4.66
 2,232 4.24 4.66 4.66 0 0 0
23/07/2019
4.24
 1,000 3.85 4.24 4.24 0 0 0
22/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
19/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
18/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
17/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
16/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
15/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
12/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
11/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
10/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
09/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
08/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
05/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
04/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
03/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
02/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
01/07/2019
3.85
 0 3.85 3.85 3.85 0 0 0
28/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
27/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
26/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
25/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
24/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
21/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
20/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
19/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
18/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
17/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
14/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
13/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
12/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
11/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
10/06/2019
3.85
 0 3.85 3.85 3.85 0 0 0
07/06/2019
3.85
 2,000 4.28 4.28 3.85 0 0 0
06/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
05/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
04/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
03/06/2019
4.28
 0 4.28 4.28 4.28 0 0 0
31/05/2019
4.28
 14,800 4.74 4.74 4.28 0 0 0
30/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0
29/05/2019
4.74
 6,200 4.74 4.74 4.45 0 0 0
28/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0
27/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0
24/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0
23/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0
22/05/2019
4.74
 0 4.74 4.74 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |