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) 		5.20 7.05% 17,900 0 0
69.80
79
77.50
2 tháng
(2026-01-19) 		10 14.49% 20,800 0 0
68
79
77.50
3 tháng
(2025-12-18) 		10.50 15.33% 27,700 0 0
65
79
77.50
6 tháng
(2025-09-19) 		9.20 13.18% 53,400 0 0
65
79
77.50
12 tháng
(2025-03-24) 		-1.44 -1.79% 135,800 0 0
65
87
77.50
24 tháng
(2024-03-28) 		9.21 13.20% 354,502 0 0
65
88.73
77.50
36 tháng
(2023-04-03) 		14.25 22.01% 665,308 0 0
51.12
88.73
77.50
60 tháng
(2021-04-13) 		55.36 234.21% 1,086,954 0 0
17.61
88.73
77.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
74.10
 700 74.10 74.10 74.10 0 0 0
05/08/2024
74.10
 500 77.32 77.32 74.10 0 0 0
02/08/2024
74.20
 3,800 74.69 74.69 74.10 0 0 0
01/08/2024
74.69
 2,000 75.17 75.17 74.69 0 0 0
31/07/2024
74.69
 700 74.78 74.78 74.69 0 0 0
30/07/2024
74.59
 100 74.59 74.59 74.59 0 0 0
29/07/2024
78.00
 0 78.00 78.00 78.00 0 0 0
26/07/2024
78.00
 500 78.00 78.00 78.00 0 0 0
25/07/2024
80.73
 0 80.73 80.73 80.73 0 0 0
24/07/2024
80.73
 2,000 80.73 80.73 80.73 0 0 0
23/07/2024
80.83
 106 80.83 80.83 80.83 0 0 0
22/07/2024
78.00
 1,855 78.39 78.39 78.00 0 0 0
19/07/2024
82.78
 3,800 81.41 82.78 81.32 0 0 0
18/07/2024
82.88
 3,400 80.15 82.88 79.85 0 0 0
17/07/2024
88.73
 2,200 79.95 88.73 79.95 0 0 0
16/07/2024
81.12
 4,100 81.41 81.41 78.98 0 0 0
15/07/2024
82.68
 2,200 81.41 82.78 75.76 0 0 0
12/07/2024
81.32
 901 83.27 83.27 72.44 0 0 0
11/07/2024
79.46
 600 79.46 79.46 79.46 0 0 0
10/07/2024
80.93
 1,301 82.39 89.41 80.93 0 0 0
09/07/2024
81.32
 2 81.32 81.32 81.32 0 0 0
08/07/2024
81.32
 200 79.85 81.32 79.85 0 0 0
05/07/2024
82.29
 200 82.29 82.29 82.29 0 0 0
04/07/2024
79.95
 400 82.58 82.58 79.95 0 0 0
03/07/2024
82.68
 0 82.68 82.68 82.68 0 0 0
02/07/2024
82.68
 0 82.68 82.68 82.68 0 0 0
01/07/2024
82.68
 105 82.68 82.68 82.68 0 0 0
28/06/2024
80.54
 6,600 80.93 80.93 77.03 0 0 0
27/06/2024
84.63
 3,600 76.54 84.63 76.44 0 0 0
26/06/2024
84.73
 600 82.88 84.73 82.88 0 0 0
25/06/2024
86.78
 330 78.98 86.78 78.98 0 0 0
24/06/2024
87.75
 402 81.51 88.24 81.41 0 0 0
21/06/2024
81.51
 0 81.51 81.51 81.51 0 0 0
20/06/2024
81.51
 3,100 74.20 81.61 74.20 0 0 0
19/06/2024
74.20
 612 74.20 74.20 74.20 0 0 0
18/06/2024
74.20
 7,800 75.08 75.17 74.20 0 0 0
17/06/2024
75.17
 1,800 75.08 75.27 75.08 0 0 0
14/06/2024
75.27
 19 75.27 75.27 75.27 0 0 0
13/06/2024
75.27
 2 75.27 75.27 75.27 0 0 0
12/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
11/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
10/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
07/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
06/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
05/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
04/06/2024
75.27
 0 75.27 75.27 75.27 0 0 0
03/06/2024
75.27
 500 75.08 75.27 75.08 0 0 0
31/05/2024
75.37
 1 75.37 75.37 75.37 0 0 0
30/05/2024
75.37
 0 75.37 75.37 75.37 0 0 0
29/05/2024
75.37
 0 75.37 75.37 75.37 0 0 0
28/05/2024
75.37
 1 75.37 75.37 75.37 0 0 0
27/05/2024
75.37
 0 75.37 75.37 75.37 0 0 0
24/05/2024
75.37
 10 75.37 75.37 75.37 0 0 0
23/05/2024
75.37
 500 70.20 75.37 69.71 0 0 0
22/05/2024
75.47
 300 73.61 75.47 69.71 0 0 0
21/05/2024
75.47
 0 75.47 75.47 75.47 0 0 0
20/05/2024
75.47
 0 75.47 75.47 75.47 0 0 0
17/05/2024
75.47
 0 75.47 75.47 75.47 0 0 0
16/05/2024
75.47
 100 75.47 75.47 75.47 0 0 0
15/05/2024
75.47
 600 74.00 75.47 74.00 0 0 0
14/05/2024: Cổ tức tiền mặt tỉ lệ: 30%
14/05/2024
74.10
 100 74.10 74.10 74.10 0 0 0
13/05/2024
74.10
 4,260 74.19 74.38 74.10 0 0 0
10/05/2024
74.10
 0 74.10 74.10 74.10 0 0 0
09/05/2024
74.10
 1,400 75.98 75.98 73.26 0 0 0
08/05/2024
74.01
 1,900 73.16 74.01 73.16 0 0 0
07/05/2024
74.10
 1,321 74.94 75.04 74.10 0 0 0
06/05/2024
74.94
 1,100 74.10 74.94 74.10 0 0 0
03/05/2024
74.94
 2,400 75.04 75.04 74.94 0 0 0
02/05/2024
74.94
 700 75.04 75.04 74.94 0 0 0
26/04/2024
74.85
 0 74.85 74.85 74.85 0 0 0
25/04/2024
74.85
 100 74.85 74.85 74.85 0 0 0
24/04/2024
72.41
 4,600 72.69 72.69 70.35 0 0 0
23/04/2024
73.07
 100 73.07 73.07 73.07 0 0 0
22/04/2024
73.07
 101 73.07 73.07 73.07 0 0 0
19/04/2024
68.47
 200 68.47 68.47 68.47 0 0 0
17/04/2024
68.47
 1,600 68.47 68.47 68.47 0 0 0
16/04/2024
68.47
 2,900 69.41 69.41 68.47 0 0 0
15/04/2024
69.41
 1,900 69.41 69.41 68.94 0 0 0
12/04/2024
70.72
 4,100 71.47 71.47 70.72 0 0 0
11/04/2024
73.07
 0 73.07 73.07 73.07 0 0 0
10/04/2024
73.07
 100 73.07 73.07 73.07 0 0 0
09/04/2024
73.07
 2,100 72.22 73.07 72.22 0 0 0
08/04/2024
72.22
 5,300 69.41 72.22 69.41 0 0 0
05/04/2024
69.41
 9,500 68.94 69.41 68.94 0 0 0
04/04/2024
69.41
 3,000 69.41 69.41 69.41 0 0 0
03/04/2024
69.41
 4,600 69.32 69.41 69.32 0 0 0
02/04/2024
69.60
 600 63.78 69.60 63.78 0 0 0
01/04/2024
69.79
 0 69.79 69.79 69.79 0 0 0
29/03/2024
69.79
 400 68.94 69.79 68.94 0 0 0
28/03/2024
69.79
 1,722 69.41 69.79 69.41 0 0 0
27/03/2024
68.28
 2,200 70.35 70.35 68.28 0 0 0
26/03/2024
70.35
 0 70.35 70.35 70.35 0 0 0
25/03/2024
70.35
 0 70.35 70.35 70.35 0 0 0
22/03/2024
70.35
 0 70.35 70.35 70.35 0 0 0
21/03/2024
70.35
 100 70.35 70.35 70.35 0 0 0
20/03/2024
67.53
 0 67.53 67.53 67.53 0 0 0
19/03/2024
67.53
 500 67.53 67.53 67.53 0 0 0
18/03/2024
67.53
 300 67.53 67.53 67.53 0 0 0
15/03/2024
67.53
 411 67.53 67.53 67.53 0 0 0
14/03/2024
67.53
 100 67.53 67.53 67.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |