CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56.10
-0.40
(-0.71%)
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
(2025-11-04) 		0.50 0.89% 65,100 0 0
54
56.60
56.50
2 tháng
(2025-10-06) 		-5.10 -8.28% 123,300 0 0
54
61.60
56.50
3 tháng
(2025-09-05) 		-6.30 -10.03% 203,200 0 0
54
62.80
56.50
6 tháng
(2025-06-09) 		-13 -18.71% 871,500 0 0
54
70.50
56.50
12 tháng
(2024-12-09) 		-11.47 -16.88% 3,199,817 -16,000 -1.0
54
77.68
56.50
24 tháng
(2023-12-15) 		18.20 47.53% 8,721,941 -16,000 -1.0
37.83
92.25
56.50
36 tháng
(2022-12-20) 		40.03 243.11% 11,661,207 -23,700 -1.2
14.89
92.25
56.50
60 tháng
(2020-12-30) 		44.40 366.78% 16,310,262 0 -0.5
10.66
92.25
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
66.51
 13,800 66.03 66.81 65.54 0 0 0
23/09/2024
66.13
 9,413 66.81 66.81 65.74 0 0 0
20/09/2024
66.81
 15,394 66.81 67.49 65.06 0 0 0
19/09/2024
66.81
 8,130 66.03 66.81 65.54 0 0 0
18/09/2024
66.03
 1,300 66.03 67.49 66.03 0 0 0
17/09/2024
66.03
 24,400 66.32 66.32 65.06 0 0 0
16/09/2024
66.32
 13,218 59.91 66.81 59.91 0 0 0
13/09/2024
66.51
 1,302 67.00 67.00 66.51 0 0 0
12/09/2024
67.19
 1,979 67.49 67.97 67.10 0 0 0
11/09/2024
66.13
 4,800 66.22 66.22 65.45 0 0 0
10/09/2024
66.22
 5,600 66.42 66.42 66.03 0 0 0
09/09/2024
66.32
 14,731 67.10 67.29 66.22 0 0 0
06/09/2024
67.49
 6,800 67.58 67.58 67.10 0 0 0
05/09/2024
67.58
 24,300 67.58 67.97 67.49 0 0 0
04/09/2024
67.49
 9,868 68.65 68.65 67.49 0 0 0
30/08/2024
68.65
 11,000 68.84 69.23 68.65 0 0 0
29/08/2024
69.04
 5,802 68.55 69.04 68.55 0 0 0
28/08/2024
68.84
 15,038 68.94 68.94 68.46 0 0 0
27/08/2024
68.36
 4,650 68.07 68.84 68.07 0 0 0
26/08/2024
68.84
 4,602 68.94 68.94 68.65 0 0 0
23/08/2024
69.14
 5,500 69.14 69.14 68.46 0 0 0
22/08/2024
69.04
 4,000 68.94 69.04 68.55 0 0 0
21/08/2024
69.23
 10,836 68.75 69.52 68.07 0 0 0
20/08/2024
68.65
 3,800 68.94 69.04 68.65 0 0 0
19/08/2024
68.94
 11,421 68.46 69.62 67.39 0 0 0
16/08/2024
68.46
 6,315 66.13 68.46 66.03 0 0 0
15/08/2024
66.51
 16,536 67.97 67.97 66.51 0 0 0
14/08/2024
67.97
 4,907 68.94 68.94 67.97 0 0 0
13/08/2024
68.65
 5,170 69.43 69.43 68.46 0 0 0
12/08/2024
70.40
 14,417 68.84 70.40 68.84 0 0 0
09/08/2024
68.84
 7,728 67.87 68.84 67.87 0 0 0
08/08/2024
67.87
 6,654 69.43 69.43 67.78 0 0 0
07/08/2024
67.97
 12,482 65.83 67.97 65.83 0 0 0
06/08/2024
65.83
 25,700 64.18 66.42 64.18 0 0 0
05/08/2024
64.18
 40,183 66.03 67.97 63.80 0 0 0
02/08/2024
67.39
 38,931 68.94 68.94 67.10 0 0 0
01/08/2024
69.33
 33,907 73.41 73.41 68.94 0 0 0
31/07/2024
73.41
 55,660 69.91 73.70 68.26 0 0 0
30/07/2024
75.84
 52,215 75.84 75.84 75.84 0 0 0
29/07/2024
84.19
 23,546 86.42 86.42 84.19 0 0 0
26/07/2024
86.42
 9,211 85.45 87.00 85.45 0 0 0
25/07/2024
87.20
 19,690 86.52 87.20 85.06 0 0 0
24/07/2024
87.29
 17,779 86.42 87.29 83.60 0 0 0
23/07/2024
86.61
 12,000 87.88 88.65 86.52 0 0 0
22/07/2024
88.85
 28,763 92.15 92.25 87.39 0 0 0
19/07/2024
92.25
 6,113 91.28 94.19 90.30 0 0 0
18/07/2024
89.82
 13,687 91.28 92.15 88.46 0 0 0
17/07/2024
91.18
 76,938 91.28 97.00 88.36 0 0 0
16/07/2024
90.30
 47,575 89.14 90.30 88.36 0 0 0
15/07/2024
88.65
 54,925 85.16 89.82 84.96 0 0 0
12/07/2024
85.06
 11,083 86.03 86.32 84.87 0 0 0
11/07/2024
85.64
 39,247 87.39 88.85 85.64 0 0 0
10/07/2024
87.68
 66,827 81.66 87.68 81.66 0 0 0
09/07/2024
81.66
 42,395 72.15 82.54 72.15 0 0 0
08/07/2024
80.11
 53,541 79.91 80.98 79.91 0 0 0
05/07/2024
80.98
 13,873 80.59 81.57 79.62 0 0 0
04/07/2024
79.62
 28,198 79.62 79.91 78.26 0 0 0
03/07/2024
79.62
 40,320 80.69 80.69 79.62 0 0 0
02/07/2024
80.69
 25,005 79.14 82.34 78.75 0 0 0
01/07/2024
79.53
 18,733 81.08 81.08 78.17 0 0 0
28/06/2024
81.57
 13,101 82.54 86.61 81.08 0 0 0
27/06/2024
81.57
 37,556 81.57 82.05 80.69 0 0 0
26/06/2024
81.57
 11,429 80.69 83.31 80.21 0 0 0
25/06/2024
82.54
 18,401 79.62 82.54 79.62 0 0 0
24/06/2024
79.62
 39,502 81.76 82.92 79.62 0 0 0
21/06/2024
82.92
 46,279 78.07 83.80 78.07 0 0 0
20/06/2024
78.07
 26,003 76.81 78.07 76.81 0 0 0
19/06/2024
76.81
 34,239 77.00 77.20 76.22 0 0 0
18/06/2024
77.10
 31,621 75.06 77.58 75.06 0 0 0
17/06/2024
75.06
 19,521 74.96 75.74 74.09 0 0 0
14/06/2024
75.06
 7,911 75.35 75.64 74.67 0 0 0
13/06/2024
76.52
 15,662 74.19 76.71 74.19 0 0 0
12/06/2024
74.48
 26,471 71.95 74.48 71.86 0 0 0
11/06/2024
72.63
 14,637 72.63 72.63 71.47 0 0 0
10/06/2024
72.63
 20,827 71.86 73.31 65.93 0 0 0
07/06/2024
72.24
 27,302 71.47 72.73 70.69 0 0 0
06/06/2024
71.95
 23,060 74.77 74.77 69.91 0 0 0
05/06/2024
74.09
 37,983 76.71 80.21 74.09 0 0 0
04/06/2024
72.92
 77,408 66.32 72.92 66.32 0 0 0
03/06/2024
66.32
 26,300 66.03 67.49 65.83 0 0 0
31/05/2024
65.54
 6,726 66.32 66.32 65.06 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2024
66.32
 30,858 66.13 66.32 65.35 0 0 0
29/05/2024
66.03
 43,232 66.69 67.54 66.03 0 0 0
28/05/2024
66.50
 19,109 67.07 67.07 66.03 0 0 0
27/05/2024
67.07
 38,398 65.46 67.07 65.46 0 0 0
24/05/2024
64.90
 30,010 65.84 65.84 63.20 0 0 0
23/05/2024
65.84
 27,999 65.84 66.03 65.18 0 0 0
22/05/2024
66.12
 40,390 66.12 66.97 66.03 0 0 0
21/05/2024
67.26
 14,703 68.48 68.58 66.97 0 0 0
20/05/2024
68.58
 56,622 66.50 68.58 66.03 0 0 0
17/05/2024
66.50
 24,085 66.03 67.35 66.03 0 0 0
16/05/2024
66.03
 15,757 67.26 67.35 65.84 0 0 0
15/05/2024
67.26
 12,960 65.93 67.73 65.93 0 0 0
14/05/2024
67.16
 22,696 68.86 68.86 67.16 0 0 0
13/05/2024
68.86
 9,706 70.18 70.18 68.86 0 0 0
10/05/2024
70.18
 13,776 69.80 70.46 69.33 0 0 0
09/05/2024
70.27
 36,857 69.80 71.69 69.14 0 0 0
08/05/2024
68.86
 17,404 67.92 69.14 67.16 0 0 0
07/05/2024
67.92
 24,443 67.92 70.65 66.97 0 0 0
06/05/2024
66.97
 49,851 66.03 67.82 64.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |