CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

61
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
(2026-05-19) 		4.70 8.35% 6,600 0 0
56.30
71.20
61
2 tháng
(2026-04-20) 		-9.61 -13.61% 8,400 0 0
56.30
71.20
61
3 tháng
(2026-03-20) 		-4.90 -7.44% 11,300 0 0
56.02
71.20
61
6 tháng
(2025-12-22) 		-12.63 -17.16% 26,100 0 0
56.02
75.29
61
12 tháng
(2025-06-23) 		2.02 3.43% 50,700 -2,100 -0.2
50.13
75.29
61
24 tháng
(2024-06-28) 		16.65 37.54% 146,138 -2,400 -0.2
35.63
83.03
61
36 tháng
(2023-07-04) 		13.10 27.35% 202,045 -1,096 -0.1
35.63
83.03
61
60 tháng
(2021-07-14) 		34.56 130.72% 322,545 1,504 0.1
26.12
83.03
61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
10/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
09/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
08/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
07/01/2019
19.72
 0 19.72 19.72 19.72 0 0 0
04/01/2019
19.72
 1,000 18.82 19.72 19.72 0 0 0
03/01/2019
18.82
 3,100 16.81 19.03 15.40 0 0 0
02/01/2019
16.81
 0 16.81 16.81 16.81 0 0 0
28/12/2018
16.81
 3,000 16.72 16.81 16.81 0 0 0
27/12/2018
16.72
 2,400 16.29 18.73 16.72 0 0 0
26/12/2018
16.29
 1,000 18.39 18.39 16.29 0 0 0
25/12/2018
18.39
 200 21.47 21.47 18.39 0 0 0
24/12/2018
21.47
 100 21.38 21.47 21.47 0 0 0
21/12/2018
21.38
 43,100 24.59 25.23 21.38 0 0 0
20/12/2018
24.59
 0 24.59 24.59 24.59 0 0 0
19/12/2018
24.59
 0 24.59 24.59 24.59 0 0 0
18/12/2018
24.59
 0 18.39 24.59 24.59 0 0 0
17/12/2018
18.39
 30,100 19.59 24.63 18.39 0 0 0
14/12/2018
19.59
 3,700 19.55 22.41 19.59 0 0 0
13/12/2018
19.55
 0 19.67 19.55 19.55 0 0 0
12/12/2018
19.67
 6,700 17.19 19.67 18.82 0 0 0
11/12/2018
17.19
 0 17.11 17.19 17.19 0 0 0
10/12/2018
17.11
 2,100 17.19 17.24 17.11 0 0 0
07/12/2018
17.19
 0 17.19 17.19 17.19 0 0 0
06/12/2018
17.19
 0 17.19 17.19 17.19 0 0 0
05/12/2018
17.19
 0 17.19 17.19 17.19 0 0 0
04/12/2018
17.19
 0 17.19 17.19 17.19 0 0 0
03/12/2018
17.19
 0 17.19 17.19 17.19 0 0 0
30/11/2018
17.19
 0 17.53 17.19 17.19 0 0 0
29/11/2018
17.53
 6,500 18.69 18.69 16.94 0 0 0
28/11/2018
18.69
 0 18.69 18.69 18.69 0 0 0
27/11/2018
18.69
 1,000 16.25 18.69 18.69 0 0 0
26/11/2018
16.25
 300 16.85 16.85 16.25 0 0 0
23/11/2018
16.85
 0 16.85 16.85 16.85 0 0 0
22/11/2018
16.85
 0 16.85 16.85 16.85 0 0 0
21/11/2018
16.85
 0 16.85 16.85 16.85 0 0 0
20/11/2018
16.85
 0 16.85 16.85 16.85 0 0 0
19/11/2018
16.85
 200 16.85 16.85 16.85 0 0 0
16/11/2018
16.85
 0 16.29 16.85 16.85 0 0 0
15/11/2018
16.29
 300 18.18 18.18 16.29 0 0 0
14/11/2018
18.18
 0 18.18 18.18 18.18 0 0 0
13/11/2018
18.18
 0 18.18 18.18 18.18 0 0 0
12/11/2018
18.18
 0 18.18 18.18 18.18 0 0 0
09/11/2018
18.18
 100 15.82 18.18 18.18 0 0 0
08/11/2018
15.82
 0 15.82 15.82 15.82 0 0 0
07/11/2018
15.82
 200 14.16 15.82 15.82 0 0 0
06/11/2018
14.16
 0 14.16 14.16 14.16 0 0 0
05/11/2018
14.16
 900 16.51 16.51 14.16 0 0 0
02/11/2018
16.51
 1,700 17.53 17.53 15.91 0 0 0
01/11/2018
17.53
 300 20.61 20.96 17.53 0 0 0
31/10/2018
20.61
 0 20.61 20.61 20.61 0 0 0
30/10/2018
20.61
 0 20.61 20.61 20.61 0 0 0
29/10/2018
20.61
 0 20.53 20.61 20.61 0 0 0
26/10/2018
20.53
 600 20.53 20.96 20.53 0 0 0
25/10/2018
20.53
 300 20.53 20.53 20.53 0 0 0
24/10/2018
20.53
 0 20.53 20.53 20.53 0 0 0
23/10/2018
20.53
 0 20.53 20.53 20.53 0 0 0
22/10/2018
20.53
 700 23.39 23.39 20.53 0 0 0
19/10/2018
23.39
 0 23.52 23.39 23.39 0 0 0
18/10/2018
23.52
 16,300 22.67 23.52 22.67 0 0 0
17/10/2018
22.67
 400 21.38 22.67 22.67 0 0 0
16/10/2018
21.38
 0 21.38 21.38 21.38 0 0 0
15/10/2018
21.38
 0 21.38 21.38 21.38 0 0 0
12/10/2018
21.38
 800 23.52 23.52 21.38 0 0 0
11/10/2018
23.52
 0 23.52 23.52 23.52 0 0 0
10/10/2018
23.52
 0 23.52 23.52 23.52 0 0 0
09/10/2018
23.52
 0 23.52 23.52 23.52 0 0 0
08/10/2018
23.52
 0 23.52 23.52 23.52 0 0 0
05/10/2018
23.52
 500 20.74 23.52 23.52 0 0 0
04/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
04/10/2018
20.74
 0 20.74 20.74 20.74 0 0 0
03/10/2018
20.74
 0 20.74 20.74 20.74 0 0 0
02/10/2018
20.74
 0 20.74 20.74 20.74 0 0 0
01/10/2018
20.74
 0 20.74 20.74 20.74 0 0 0
28/09/2018
20.74
 700 23.85 23.85 20.74 0 0 0
27/09/2018
23.85
 0 23.85 23.85 23.85 0 0 0
26/09/2018
23.85
 0 23.85 23.85 23.85 0 0 0
25/09/2018
23.85
 100 20.74 23.85 23.85 0 0 0
24/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
21/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
20/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
19/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
18/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
17/09/2018
20.74
 0 20.74 20.74 20.74 0 0 0
14/09/2018
20.74
 1,000 19.50 20.74 20.74 0 0 0
13/09/2018
19.50
 0 19.50 19.50 19.50 0 0 0
12/09/2018
19.50
 0 19.50 19.50 19.50 0 0 0
11/09/2018
19.50
 300 21.32 21.32 19.50 0 0 0
10/09/2018
21.32
 0 21.32 21.32 21.32 0 0 0
07/09/2018
21.32
 100 18.54 21.32 21.32 0 0 0
06/09/2018
18.54
 0 18.54 18.54 18.54 0 0 0
05/09/2018
18.54
 100 16.14 18.54 18.54 0 0 0
04/09/2018
16.14
 100 14.06 16.14 16.14 0 0 0
31/08/2018
14.06
 0 14.06 14.06 14.06 0 0 0
30/08/2018
14.06
 0 14.06 14.06 14.06 0 0 0
29/08/2018
14.06
 0 14.06 14.06 14.06 0 0 0
28/08/2018
14.06
 100 16.43 16.43 14.06 0 0 0
27/08/2018
16.43
 200 19.29 19.29 16.43 0 0 0
24/08/2018
19.29
 0 19.29 19.29 19.29 0 0 0
23/08/2018
19.29
 0 19.29 19.29 19.29 0 0 0
22/08/2018
19.29
 0 19.29 19.29 19.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |