CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

54.70
0
(0%)
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
(2025-12-29) 		-1.30 -2.33% 74,300 0 0
53.50
56.50
54.70
2 tháng
(2025-11-28) 		-1.10 -1.98% 114,400 0 0
52.20
56.50
54.70
3 tháng
(2025-10-29) 		-2.80 -4.89% 197,100 0 0
52.20
58
54.70
6 tháng
(2025-07-31) 		-10.50 -16.15% 592,400 0 0
52.20
65
54.70
12 tháng
(2025-02-03) 		-15.80 -22.48% 2,262,854 -16,000 -1.0
52.20
76.32
54.70
24 tháng
(2024-02-07) 		-3.13 -5.44% 8,002,871 -16,000 -1.0
52.20
92.25
54.70
36 tháng
(2023-02-13) 		32.60 148.89% 11,327,965 -23,700 -1.2
20.06
92.25
54.70
60 tháng
(2021-02-22) 		42.78 364.87% 16,330,062 0 -0.5
10.66
92.25
54.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
66.03
 35,873 67.92 67.92 62.26 0 0 0
02/05/2024
66.97
 125,568 61.69 68.39 61.60 0 0 0
26/04/2024
68.39
 175,814 75.46 75.46 68.39 0 0 0
25/04/2024
75.93
 28,610 76.88 76.88 74.42 0 0 0
24/04/2024
77.44
 20,901 77.35 78.10 77.35 0 0 0
23/04/2024
77.16
 18,925 78.29 78.29 77.16 0 0 0
22/04/2024
77.35
 24,396 79.71 80.08 76.88 0 0 0
19/04/2024
79.23
 39,600 80.18 80.84 79.23 0 0 0
17/04/2024
80.18
 19,677 81.03 81.03 79.23 0 0 0
16/04/2024
79.71
 34,748 78.20 79.99 77.44 0 0 0
15/04/2024
78.48
 52,247 83.67 83.67 78.48 0 0 0
12/04/2024
82.82
 31,848 82.63 83.86 82.54 0 0 0
11/04/2024
82.35
 12,665 81.50 82.35 81.12 0 0 0
10/04/2024
81.12
 64,499 84.99 85.74 79.23 0 0 0
09/04/2024
85.55
 44,171 87.72 89.52 84.89 0 0 0
08/04/2024
87.35
 74,692 83.95 87.54 83.95 0 0 0
05/04/2024
79.61
 39,589 74.52 79.80 73.67 0 0 0
04/04/2024
74.52
 64,051 68.39 74.90 68.39 0 0 0
03/04/2024
68.10
 25,850 67.82 68.76 67.16 0 0 0
02/04/2024
67.35
 34,305 67.92 67.92 61.41 0 0 0
01/04/2024
67.82
 41,520 67.16 68.10 66.88 0 0 0
29/03/2024
66.97
 58,100 67.92 68.76 66.03 0 0 0
28/03/2024
66.97
 88,621 63.01 67.07 62.92 0 0 0
27/03/2024
63.01
 115,230 58.01 63.67 58.01 0 0 0
26/03/2024
57.92
 7,305 56.60 57.92 56.60 0 0 0
25/03/2024
57.54
 9,630 57.82 57.92 57.07 0 0 0
22/03/2024
57.82
 22,806 58.29 58.29 57.54 0 0 0
21/03/2024
58.20
 20,400 58.39 58.48 57.07 0 0 0
20/03/2024
58.39
 2,881 59.05 60.94 58.11 0 0 0
19/03/2024
58.11
 2,800 58.29 58.39 57.54 0 0 0
18/03/2024
58.29
 43,932 58.48 58.48 55.65 0 0 0
15/03/2024
59.05
 10,112 59.61 59.61 58.48 0 0 0
14/03/2024
59.61
 16,500 58.58 61.12 58.58 0 0 0
13/03/2024
58.48
 62,995 55.94 61.31 55.94 0 0 0
12/03/2024
56.03
 17,602 55.18 56.12 55.18 0 0 0
11/03/2024
55.18
 11,623 55.46 56.03 55.09 0 0 0
08/03/2024
55.46
 12,100 54.80 55.65 54.71 0 0 0
07/03/2024
55.18
 24,527 55.56 56.60 55.09 0 0 0
06/03/2024
55.09
 15,201 55.18 55.65 54.71 0 0 0
05/03/2024
55.94
 26,104 56.12 56.12 54.71 0 0 0
04/03/2024
56.12
 14,925 56.60 56.60 55.94 0 0 0
01/03/2024
56.12
 23,364 55.28 56.12 55.18 0 0 0
29/02/2024
55.28
 25,603 56.03 56.50 54.71 0 0 0
28/02/2024
56.03
 20,600 56.12 56.12 55.56 0 0 0
27/02/2024
55.94
 17,202 56.22 56.60 55.75 0 0 0
26/02/2024
57.07
 39,700 57.07 57.07 55.65 0 0 0
23/02/2024
57.07
 33,101 57.07 58.20 55.65 0 0 0
22/02/2024
58.01
 60,595 56.31 58.95 56.31 0 0 0
21/02/2024
55.84
 110,200 54.62 56.22 53.77 0 0 0
20/02/2024
54.14
 37,307 54.99 55.46 53.86 0 0 0
19/02/2024
54.99
 47,330 55.09 55.75 54.14 0 0 0
16/02/2024
55.09
 58,013 55.09 56.60 55.09 0 0 0
15/02/2024
55.09
 30,801 58.29 58.39 55.09 0 0 0
07/02/2024
57.63
 12,628 57.16 58.48 56.88 0 0 0
06/02/2024
57.54
 18,600 59.43 59.43 56.97 0 0 0
05/02/2024
57.63
 64,860 55.65 59.24 55.65 0 0 0
02/02/2024
56.41
 71,997 55.94 58.01 55.37 0 0 0
01/02/2024
55.28
 118,307 60.18 60.18 55.28 0 0 0
31/01/2024
54.71
 39,121 54.71 54.71 54.71 0 0 0
30/01/2024
49.80
 158,012 49.80 49.80 48.11 0 0 0
29/01/2024
45.28
 54,123 41.32 45.28 41.32 0 0 0
26/01/2024
41.22
 14,413 40.56 41.32 40.56 0 0 0
25/01/2024
41.22
 1,802 41.50 41.50 40.18 0 0 0
24/01/2024
40.94
 8,800 41.50 41.88 40.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |