CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
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
(2026-02-11) 		1 1.90% 198,700 0 0
51.50
60.60
53.50
2 tháng
(2026-01-12) 		-1 -1.83% 276,200 0 0
51.50
60.60
53.50
3 tháng
(2025-12-15) 		-2.10 -3.78% 332,300 0 0
51.50
60.60
53.50
6 tháng
(2025-09-15) 		-8.50 -13.71% 513,200 0 0
51.50
62.50
53.50
12 tháng
(2025-03-18) 		-18.45 -25.65% 1,837,500 -16,000 -1.0
51.50
72.05
53.50
24 tháng
(2024-03-25) 		-4.04 -7.02% 7,420,719 -16,000 -1.0
51.50
92.25
53.50
36 tháng
(2023-03-29) 		31.08 138.60% 11,284,577 -16,700 -1.1
20.15
92.25
53.50
60 tháng
(2021-04-08) 		41.47 344.79% 16,367,961 0 -0.5
10.66
92.25
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |