CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 65.63 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 66.67 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 63.54 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 64.10 62.25 0 0 0
22/05/2025
62.71
 5,700 63.27 63.27 62.71 0 0 0
21/05/2025
63.64
 300 63.64 63.64 63.64 0 0 0
20/05/2025
63.64
 23,200 64.47 64.47 59.95 0 16,000 -1.0
19/05/2025
64.56
 3,100 64.83 64.83 64.56 0 0 0
16/05/2025
64.83
 11,100 64.83 65.48 64.83 0 0 0
15/05/2025
65.39
 10,100 64.83 65.39 64.83 0 0 0
14/05/2025
65.20
 8,700 65.39 65.76 65.20 0 0 0
13/05/2025
65.30
 18,100 65.02 65.94 65.02 0 0 0
12/05/2025
64.93
 10,000 63.27 65.02 63.27 0 0 0
09/05/2025
64.93
 2,900 64.56 64.93 61.79 0 0 0
08/05/2025
65.48
 3,400 66.22 66.22 59.02 0 0 0
07/05/2025
65.48
 3,100 65.48 65.94 65.48 0 0 0
06/05/2025
65.94
 4,300 65.94 65.94 65.94 0 0 0
05/05/2025
65.94
 2,300 66.31 0 65.94 0 0 0
02/05/2025
70.80
 31,302 71 71.50 70.50 0 0 0
01/05/2025
77.60
 33,800 76.90 79 76.90 0 0 0
30/04/2025
47.50
 6,700 47.50 47.50 47.10 0 0 0
29/04/2025
66.31
 44,401 64.56 66.40 64.56 0 0 0
28/04/2025
65.48
 8,200 61.79 67.23 59.95 0 0 0
25/04/2025
62.44
 4,200 62.71 62.71 61.42 0 0 0
24/04/2025
62.71
 3,601 62.71 62.71 62.62 0 0 0
23/04/2025
62.71
 600 62.71 62.71 61.70 0 0 0
22/04/2025
62.71
 13,500 62.81 63.27 59.95 0 0 0
21/04/2025
63.45
 3,901 63.73 63.73 63.17 0 0 0
18/04/2025
64.37
 11,379 64.19 64.37 64.10 0 0 0
17/04/2025
64.19
 604 63.82 64.37 63.64 0 0 0
16/04/2025
63.82
 2,509 64.56 64.56 63.73 0 0 0
15/04/2025
64.47
 13,000 64.56 64.56 63.64 0 0 0
14/04/2025
64.47
 12,923 65.76 65.76 63.36 0 0 0
11/04/2025
63.64
 13,845 67.32 67.32 61.88 0 0 0
10/04/2025
61.88
 10,600 61.79 61.88 61.79 0 0 0
09/04/2025
56.26
 43,292 58.19 58.56 55.43 0 0 0
08/04/2025
59.85
 17,752 66.77 66.77 57.09 0 0 0
07/04/2025
69.60
 1,000 69.50 69.60 69.20 0 0 0
04/04/2025
63.17
 6,200 64.56 64.56 63.08 0 0 0
03/04/2025
62.53
 43,100 66.40 66.77 60.50 0 0 0
02/04/2025
66.86
 20,248 66.03 67.23 66.03 0 0 0
01/04/2025
66.86
 7,100 67.32 67.32 66.86 0 0 0
31/03/2025
66.96
 17,201 67.05 67.69 66.96 0 0 0
28/03/2025
67.05
 10,518 67.51 67.79 67.05 0 0 0
27/03/2025
67.69
 9,905 67.32 67.69 67.14 0 0 0
26/03/2025
68.06
 15,770 68.25 68.25 67.32 0 0 0
25/03/2025
68.43
 13,400 67.88 68.43 67.79 0 0 0
24/03/2025
68.34
 9,117 67.88 68.34 67.42 0 0 0
21/03/2025
68.43
 5,700 67.42 68.43 67.42 0 0 0
20/03/2025
68.43
 10,201 68.15 68.43 67.32 0 0 0
19/03/2025
68.43
 3,304 68.25 68.98 67.69 0 0 0
18/03/2025
68.34
 43,832 66.40 70.09 66.40 0 0 0
17/03/2025
43.81
 6,700 43.81 43.81 43.44 0 0 0
14/03/2025
66.59
 16,100 67.69 67.69 66.40 0 0 0
13/03/2025
66.96
 36,823 65.48 71.94 65.48 0 0 0
12/03/2025
65.48
 22,815 65.20 65.94 65.20 0 0 0
11/03/2025
65.48
 3,300 65.85 65.85 65.20 0 0 0
10/03/2025
65.48
 8,803 65.76 66.22 65.48 0 0 0
07/03/2025
65.76
 13,100 65.39 66.49 64.56 0 0 0
06/03/2025
65.48
 8,200 66.31 66.31 65.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |