CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

79.80
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
(2026-02-23) 		10.40 14.99% 2,400 0 0
69.40
79.80
79.80
2 tháng
(2026-01-15) 		7.37 10.17% 10,200 0 0
60.39
79.97
79.80
3 tháng
(2025-12-16) 		1.59 2.03% 13,700 0 0
60.39
79.97
79.80
6 tháng
(2025-09-17) 		8.34 11.68% 24,100 -2,200 -0.2
60.39
79.97
79.80
12 tháng
(2025-03-21) 		4.29 5.68% 69,600 -2,100 -0.2
52.30
79.97
79.80
24 tháng
(2024-03-26) 		32.43 68.44% 139,446 -2,396 -0.2
37.85
88.19
79.80
36 tháng
(2023-04-03) 		31.82 66.31% 195,745 -896 -0.1
37.85
88.19
79.80
60 tháng
(2021-04-12) 		53.30 201.14% 332,945 1,504 0.1
20.68
88.19
79.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2018
19.78
 0 19.78 19.78 19.78 0 0 0
21/05/2018
19.78
 0 19.78 19.78 19.78 0 0 0
18/05/2018
19.78
 100 23.27 23.27 19.78 0 0 0
17/05/2018
23.27
 200 24.59 24.59 23.27 0 0 0
16/05/2018
24.59
 600 23.35 24.59 24.59 0 0 0
15/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
14/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
11/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
10/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
09/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
08/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
07/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
04/05/2018: Cổ tức tiền mặt tỉ lệ: 70%
04/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
03/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
02/05/2018
23.35
 0 23.35 23.35 23.35 0 0 0
27/04/2018
23.35
 0 23.35 23.35 23.35 0 0 0
26/04/2018
23.35
 200 22.50 23.35 23.35 0 0 0
24/04/2018
22.50
 200 19.93 22.50 22.50 0 0 0
23/04/2018
19.93
 0 19.93 19.93 19.93 0 0 0
20/04/2018
19.93
 0 19.93 19.93 19.93 0 0 0
19/04/2018
19.93
 100 17.36 19.93 19.93 0 0 0
18/04/2018
17.36
 0 17.36 17.36 17.36 0 0 0
17/04/2018
17.36
 0 17.36 17.36 17.36 0 0 0
16/04/2018
17.36
 0 17.36 17.36 17.36 0 0 0
13/04/2018
17.36
 0 17.36 17.36 17.36 0 0 0
12/04/2018
17.36
 0 17.36 17.36 17.36 0 0 0
11/04/2018
17.36
 1,300 20.36 20.36 17.36 0 0 0
10/04/2018
20.36
 0 20.36 20.36 20.36 0 0 0
09/04/2018
20.36
 900 20.36 20.36 20.36 0 0 0
06/04/2018
20.36
 0 20.36 20.36 20.36 0 0 0
05/04/2018
20.36
 900 17.90 20.36 20.36 0 0 0
04/04/2018
17.90
 300 17.71 17.90 17.52 0 0 0
03/04/2018
17.71
 0 17.71 17.71 17.71 0 0 0
02/04/2018
17.71
 0 17.71 17.71 17.71 0 0 0
30/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
29/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
28/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
27/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
26/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
23/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
22/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
21/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
20/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
19/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
16/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
15/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
14/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
13/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
12/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
09/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
08/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
07/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
06/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
05/03/2018
17.71
 0 17.71 17.71 17.71 0 0 0
02/03/2018
17.71
 1,000 17.32 17.71 17.71 0 0 0
01/03/2018
17.32
 0 17.32 17.32 17.32 0 0 0
28/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
27/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
26/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
23/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
22/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
21/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
13/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
12/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
09/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
08/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
07/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
06/02/2018
17.32
 0 17.32 17.32 17.32 0 0 0
05/02/2018
17.32
 1,000 16.19 17.32 17.32 0 0 0
02/02/2018
16.19
 0 16.19 16.19 16.19 0 0 0
01/02/2018
16.19
 0 16.19 16.19 16.19 0 0 0
31/01/2018
16.19
 0 16.19 16.19 16.19 0 0 0
30/01/2018
16.19
 600 15.41 16.19 16.19 0 0 0
29/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
26/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
25/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
24/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
23/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
22/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
19/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
18/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
17/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
16/01/2018
15.41
 0 15.41 15.41 15.41 0 0 0
15/01/2018
15.41
 0 16.15 15.41 15.41 0 0 0
12/01/2018
16.15
 1,700 16.15 16.15 14.40 0 0 0
11/01/2018
16.15
 600 18.84 18.84 16.15 0 0 0
10/01/2018
18.84
 0 18.84 18.84 18.84 0 0 0
09/01/2018
18.84
 0 18.84 18.84 18.84 0 0 0
08/01/2018
18.84
 0 18.84 18.84 18.84 0 0 0
05/01/2018
18.84
 0 18.84 18.84 18.84 0 0 0
04/01/2018
18.84
 0 18.84 18.84 18.84 0 0 0
03/01/2018
18.84
 2,100 16.78 18.84 18.84 0 0 0
02/01/2018
16.78
 400 19.70 19.70 16.78 0 0 0
29/12/2017
19.70
 100 23.16 23.16 19.70 0 0 0
28/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0
27/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0
26/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0
25/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0
22/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0
21/12/2017
23.16
 0 23.16 23.16 23.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |