CTCP Xuất nhập khẩu Than - Vinacomin (clm)

77.50
-1.50
(-1.90%)
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) 		4.20 5.69% 16,600 0 0
69.80
79
79
2 tháng
(2026-01-16) 		9 13.04% 19,500 0 0
68
79
79
3 tháng
(2025-12-17) 		9.50 13.87% 26,400 0 0
65
79
79
6 tháng
(2025-09-18) 		8.20 11.75% 52,200 0 0
65
79
79
12 tháng
(2025-03-24) 		-2.44 -3.03% 134,500 0 0
65
87
79
24 tháng
(2024-03-27) 		9.72 14.23% 355,402 0 0
65
88.73
79
36 tháng
(2023-04-03) 		13.25 20.47% 664,008 0 0
51.12
88.73
79
60 tháng
(2021-04-12) 		54.36 229.98% 1,085,654 0 0
17.61
88.73
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
79.90
 5,200 79.80 79.90 77 0 0 0
27/05/2025
80.10
 0 80.10 80.10 80.10 0 0 0
26/05/2025
80.10
 900 80.80 80.90 80.10 0 0 0
23/05/2025
77.10
 100 77.10 77.10 77.10 0 0 0
22/05/2025
80.90
 100 80.90 80.90 80.90 0 0 0
21/05/2025
78.30
 500 78.30 78.30 78.30 0 0 0
20/05/2025
87
 200 79.80 87 79.80 0 0 0
19/05/2025
79.80
 0 79.80 79.80 79.80 0 0 0
16/05/2025
79.80
 1,000 79.80 79.80 79.80 0 0 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
15/05/2025
79.90
 100 79.90 79.90 79.90 0 0 0
14/05/2025
78.00
 1,600 78.88 78.88 78.00 0 0 0
13/05/2025
78.88
 300 78.88 78.88 78.88 0 0 0
12/05/2025
76.05
 500 78.00 78.49 78.00 0 0 0
09/05/2025
80.34
 100 80.34 80.34 80.34 0 0 0
08/05/2025
76.05
 2,900 80.83 80.83 76.05 0 0 0
07/05/2025
81.22
 100 81.22 81.22 81.22 0 0 0
06/05/2025
80.44
 0 80.44 80.44 80.44 0 0 0
05/05/2025
80.44
 1,500 78.98 80.44 78.00 0 0 0
29/04/2025
81.32
 0 81.32 81.32 81.32 0 0 0
28/04/2025
81.32
 0 81.32 81.32 81.32 0 0 0
25/04/2025
81.32
 900 78.00 81.32 78.00 0 0 0
24/04/2025
81.90
 500 81.41 81.90 81.41 0 0 0
23/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
22/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
21/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
18/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
17/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
16/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
15/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
14/04/2025
82.78
 0 82.78 82.78 82.78 0 0 0
11/04/2025
82.78
 600 77.71 82.78 77.71 0 0 0
10/04/2025
77.81
 500 76.64 77.81 76.64 0 0 0
09/04/2025
80.83
 0 80.83 80.83 80.83 0 0 0
08/04/2025
80.83
 0 80.83 80.83 80.83 0 0 0
04/04/2025
80.83
 0 80.83 80.83 80.83 0 0 0
03/04/2025
80.83
 100 80.83 80.83 80.83 0 0 0
02/04/2025
80.83
 0 80.83 80.83 80.83 0 0 0
01/04/2025
80.83
 0 80.83 80.83 80.83 0 0 0
31/03/2025
80.83
 0 80.83 80.83 80.83 0 0 0
28/03/2025
80.83
 1,600 80.44 87.26 80.44 0 0 0
27/03/2025
80.44
 0 80.44 80.44 80.44 0 0 0
26/03/2025
80.44
 0 80.44 80.44 80.44 0 0 0
25/03/2025
80.44
 4,200 81.02 81.02 80.44 0 0 0
24/03/2025
80.44
 1,500 80.34 80.44 80.34 0 0 0
21/03/2025
80.54
 0 80.54 80.54 80.54 0 0 0
20/03/2025
80.54
 1,100 78.59 80.54 78.00 0 0 0
19/03/2025
81.90
 0 81.90 81.90 81.90 0 0 0
18/03/2025
81.90
 100 81.90 81.90 81.90 0 0 0
17/03/2025
80.05
 3,100 80.73 87.56 78.49 0 0 0
14/03/2025
79.66
 3,400 79.66 79.76 79.66 0 0 0
13/03/2025
79.76
 300 77.03 79.85 77.03 0 0 0
12/03/2025
81.12
 0 81.12 81.12 81.12 0 0 0
11/03/2025
81.12
 0 81.12 81.12 81.12 0 0 0
10/03/2025
81.12
 800 78.98 81.12 78.98 0 0 0
07/03/2025
78.68
 1,300 78.00 78.68 78.00 0 0 0
06/03/2025
78.00
 700 78.00 78.00 78.00 0 0 0
05/03/2025
77.03
 900 77.42 77.42 77.03 0 0 0
04/03/2025
77.22
 200 82.88 82.88 77.22 0 0 0
03/03/2025
78.29
 1,200 78.00 84.83 78.00 0 0 0
28/02/2025
77.51
 3,200 77.12 77.51 77.12 0 0 0
27/02/2025
78.00
 2,100 77.12 78.00 77.12 0 0 0
26/02/2025
77.03
 2,200 77.03 77.03 77.03 0 0 0
25/02/2025
76.54
 1,700 76.93 76.93 76.44 0 0 0
24/02/2025
76.93
 2,100 76.25 76.93 76.25 0 0 0
21/02/2025
76.25
 2,900 76.25 76.25 76.25 0 0 0
20/02/2025
76.15
 0 76.15 76.15 76.15 0 0 0
19/02/2025
76.15
 0 76.15 76.15 76.15 0 0 0
18/02/2025
76.15
 7,600 77.90 78.00 76.15 0 0 0
17/02/2025
78.00
 0 78.00 78.00 78.00 0 0 0
14/02/2025
78.00
 1,300 75.37 78.00 75.37 0 0 0
13/02/2025
76.34
 1,000 76.25 76.44 76.25 0 0 0
12/02/2025
76.05
 3,300 76.25 76.44 76.05 0 0 0
11/02/2025
82.39
 300 78.00 82.88 78.00 0 0 0
10/02/2025
76.05
 3,000 73.13 76.05 73.13 0 0 0
07/02/2025
73.13
 1,100 73.03 73.13 73.03 0 0 0
06/02/2025
73.13
 100 73.13 73.13 73.13 0 0 0
05/02/2025
69.03
 0 69.03 69.03 69.03 0 0 0
04/02/2025
69.03
 0 69.03 69.03 69.03 0 0 0
03/02/2025
69.03
 300 69.03 69.03 69.03 0 0 0
24/01/2025
68.93
 0 68.93 68.93 68.93 0 0 0
23/01/2025
68.93
 100 68.93 68.93 68.93 0 0 0
22/01/2025
70.20
 1,300 71.18 74.00 67.37 0 0 0
21/01/2025
74.10
 100 74.10 74.10 74.10 0 0 0
20/01/2025
76.54
 100 76.54 76.54 76.54 0 0 0
17/01/2025
76.54
 0 76.54 76.54 76.54 0 0 0
16/01/2025
76.54
 0 76.54 76.54 76.54 0 0 0
15/01/2025
76.54
 0 76.54 76.54 76.54 0 0 0
14/01/2025
76.54
 0 76.54 76.54 76.54 0 0 0
13/01/2025
76.54
 1,125 76.05 76.54 76.05 0 0 0
10/01/2025
75.17
 0 75.17 75.17 75.17 0 0 0
09/01/2025
75.17
 1,900 71.86 75.17 71.66 0 0 0
08/01/2025
75.37
 0 75.37 75.37 75.37 0 0 0
07/01/2025
75.37
 0 75.37 75.37 75.37 0 0 0
06/01/2025
75.37
 306 70.20 75.37 70.20 0 0 0
03/01/2025
75.37
 100 75.37 75.37 75.37 0 0 0
02/01/2025
75.37
 4,600 74.98 75.37 74.69 0 0 0
31/12/2024
74.98
 1 74.98 74.98 74.98 0 0 0
30/12/2024
74.98
 0 74.98 74.98 74.98 0 0 0
27/12/2024
74.98
 0 74.98 74.98 74.98 0 0 0
26/12/2024
74.98
 0 74.98 74.98 74.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |