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)
10/10/2025
58.32
 4,500 58.60 58.60 58.32 0 0 0
09/10/2025
57.94
 400 58.03 58.03 57.94 0 0 0
08/10/2025
57.94
 0 57.94 57.94 57.94 0 0 0
07/10/2025
57.94
 1,600 58.51 58.51 57.94 0 0 0
06/10/2025
58.51
 700 57.94 58.51 57.94 0 0 0
03/10/2025
57.94
 100 57.94 57.94 57.94 0 0 0
02/10/2025
58.70
 7,300 57.94 58.70 57.94 0 0 0
01/10/2025
57.46
 2,100 57.65 57.65 57.46 0 0 0
30/09/2025
57.65
 4,600 58.22 58.22 57.65 0 0 0
29/09/2025
58.22
 7,500 58.32 58.32 58.22 0 0 0
26/09/2025
58.22
 3,700 58.32 58.89 58.22 0 0 0
25/09/2025
58.41
 2,800 58.51 59.08 58.32 0 0 0
24/09/2025
58.60
 700 58.41 59.08 58.41 0 0 0
23/09/2025
58.60
 2,000 58.51 58.60 58.51 0 0 0
22/09/2025
58.51
 1,200 58.60 58.60 58.51 0 0 0
19/09/2025
58.89
 2,700 58.89 58.89 58.89 0 0 0
18/09/2025
58.89
 9,100 58.89 59.36 58.51 0 0 0
17/09/2025
58.89
 3,500 59.36 59.36 58.89 0 0 0
16/09/2025
59.36
 3,600 58.89 60.31 58.89 0 0 0
15/09/2025
58.89
 900 58.60 58.89 58.60 0 0 0
12/09/2025
58.89
 1,000 58.89 58.89 58.03 0 0 0
11/09/2025
59.17
 4,400 58.60 59.17 57.94 0 0 0
10/09/2025
58.89
 2,200 58.79 59.08 58.41 0 0 0
09/09/2025
58.89
 2,400 58.89 58.89 58.41 0 0 0
08/09/2025
59.17
 1,800 59.65 59.65 58.89 0 0 0
05/09/2025
59.65
 16,300 58.60 59.65 58.60 0 0 0
04/09/2025
58.70
 3,000 58.79 58.79 58.70 0 0 0
03/09/2025
58.79
 1,600 58.89 58.89 58.79 0 0 0
29/08/2025
58.89
 3,900 58.89 58.89 58.60 0 0 0
28/08/2025
58.89
 5,000 58.89 58.89 58.89 0 0 0
27/08/2025
58.89
 6,100 59.74 59.74 58.70 0 0 0
26/08/2025
58.89
 1,400 58.60 58.89 58.60 0 0 0
25/08/2025
58.70
 3,800 59.36 59.36 58.60 0 0 0
22/08/2025
59.65
 6,200 60.12 60.12 59.17 0 0 0
21/08/2025
59.84
 31,100 60.12 60.31 59.74 0 0 0
20/08/2025
60.12
 4,600 59.84 60.31 59.84 0 0 0
19/08/2025
60.60
 8,200 59.84 60.60 59.84 0 0 0
18/08/2025
60.50
 10,900 60.50 60.79 59.84 0 0 0
15/08/2025
60.50
 9,700 61.26 61.26 60.31 0 0 0
14/08/2025
61.26
 5,200 61.26 61.26 60.79 0 0 0
13/08/2025
61.26
 13,800 60.98 61.26 60.60 0 0 0
12/08/2025
60.98
 14,400 60.60 61.07 60.60 0 0 0
11/08/2025
60.50
 8,700 60.60 60.60 60.41 0 0 0
08/08/2025
60.60
 6,400 60.79 60.79 60.41 0 0 0
07/08/2025
60.79
 9,200 60.79 61.26 60.79 0 0 0
06/08/2025
60.79
 39,300 60.60 60.79 60.60 0 0 0
05/08/2025
60.69
 79,300 60.88 60.88 60.69 0 0 0
04/08/2025
60.79
 11,900 61.74 61.74 60.60 0 0 0
01/08/2025
61.07
 4,700 61.74 61.74 61.07 0 0 0
31/07/2025
61.74
 1,500 62.12 62.12 61.74 0 0 0
30/07/2025
62.21
 10,300 62.21 62.21 61.74 0 0 0
29/07/2025
62.21
 38,500 63.54 63.64 62.21 0 0 0
28/07/2025
63.64
 12,200 63.45 63.64 63.26 0 0 0
25/07/2025
63.64
 10,600 64.59 64.59 63.64 0 0 0
24/07/2025
64.30
 18,500 63.73 64.30 63.64 0 0 0
23/07/2025
64.30
 15,800 64.59 64.59 64.21 0 0 0
22/07/2025
64.59
 3,800 65.16 65.16 63.73 0 0 0
21/07/2025
65.16
 5,800 65.63 65.63 65.06 0 0 0
18/07/2025
65.92
 7,400 66.39 66.39 65.92 0 0 0
17/07/2025
65.92
 2,800 65.54 65.92 65.54 0 0 0
16/07/2025
66.01
 10,200 65.63 66.11 64.59 0 0 0
15/07/2025
65.63
 1,100 66.77 66.77 66.29 0 0 0
14/07/2025
65.82
 3,200 65.82 66.96 65.63 0 0 0
11/07/2025
66.01
 7,100 66.39 67.43 65.73 0 0 0
10/07/2025
65.35
 7,700 66.48 66.48 64.97 0 0 0
09/07/2025
66.48
 3,800 66.48 66.48 66.48 0 0 0
08/07/2025
66.11
 4,800 66.11 66.11 66.11 0 0 0
07/07/2025
66.11
 6,500 66.11 66.11 66.11 0 0 0
04/07/2025
66.11
 1,000 66.01 66.11 65.73 0 0 0
03/07/2025
66.48
 10,100 66.67 66.67 66.48 0 0 0
02/07/2025
66.67
 15,600 66.67 67.15 66.67 0 0 0
01/07/2025
66.96
 18,100 66.86 66.96 66.48 0 0 0
30/06/2025
66.96
 7,200 66.58 66.96 66.58 0 0 0
27/06/2025
66.77
 4,400 66.96 67.24 66.77 0 0 0
26/06/2025
66.67
 1,100 66.86 66.86 66.86 0 0 0
25/06/2025
66.96
 100 66.96 66.96 66.96 0 0 0
24/06/2025
66.96
 3,300 66.48 66.96 66.48 0 0 0
23/06/2025
66.48
 24,100 65.54 66.58 62.88 0 0 0
20/06/2025
66.58
 7,300 66.48 66.58 66.48 0 0 0
19/06/2025
66.48
 5,700 66.48 66.48 66.39 0 0 0
18/06/2025
66.48
 30,600 66.29 66.58 66.29 0 0 0
17/06/2025
66.29
 4,600 66.29 66.39 66.01 0 0 0
16/06/2025
66.29
 5,400 66.01 66.29 66.01 0 0 0
13/06/2025
66.01
 13,000 66.11 66.67 65.63 0 0 0
12/06/2025
66.67
 8,700 66.48 66.86 66.48 0 0 0
11/06/2025
66.48
 9,700 66.48 66.48 66.01 0 0 0
10/06/2025
66.77
 7,000 66.01 66.77 66.01 0 0 0
09/06/2025
66.01
 31,300 64.87 66.39 64.87 0 0 0
06/06/2025
64.87
 10,600 63.64 65.06 63.64 0 0 0
05/06/2025
64.49
 3,300 64.78 65.54 63.64 0 0 0
04/06/2025
64.78
 6,700 66.48 66.48 64.78 0 0 0
03/06/2025
65.44
 11,600 64.59 66.48 64.59 0 0 0
02/06/2025
64.30
 17,400 63.83 64.40 63.64 0 0 0
30/05/2025
63.83
 15,200 63.73 63.83 63.16 0 0 0
29/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2025
64.40
 9,200 63.64 64.49 63.64 0 0 0
28/05/2025
63.64
 7,100 63.27 64.56 62.53 0 0 0
27/05/2025
63.54
 12,800 63.45 63.45 62.71 0 0 0
26/05/2025
64.10
 0 64.10 64.10 64.10 0 0 0
23/05/2025
64.10
 10,800 62.25 63.64 62.25 0 0 0
22/05/2025
62.71
 5,700 63.27 63.27 62.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |