CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

48.80
-0.20
(-0.41%)
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
(2026-07-01) 		-2.80 -5.41% 49,400 0 0
48.80
51.80
48.80
2 tháng
(2026-06-01) 		-3.80 -7.20% 105,700 0 0
48.80
52.80
48.80
3 tháng
(2026-05-04) 		-4.85 -9.01% 134,400 0 0
48.80
53.85
48.80
6 tháng
(2026-02-02) 		-2.38 -4.64% 567,500 0 0
48.80
57.56
48.80
12 tháng
(2025-08-05) 		-11.69 -19.26% 1,153,600 0 0
48.80
61.26
48.80
24 tháng
(2024-08-12) 		-17.86 -26.72% 4,459,080 -16,000 -1.0
48.80
73.78
48.80
36 tháng
(2023-08-16) 		14.24 40.96% 10,474,308 -16,700 -1.1
31.89
87.61
48.80
60 tháng
(2021-08-26) 		37.37 321.26% 16,389,521 0 -0.5
11.55
87.61
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
79.96
 23,546 82.08 82.08 79.96 0 0 0
26/07/2024
82.08
 9,211 81.16 82.63 81.16 0 0 0
25/07/2024
82.82
 19,690 82.17 82.82 80.79 0 0 0
24/07/2024
82.91
 17,779 82.08 82.91 79.41 0 0 0
23/07/2024
82.27
 12,000 83.46 84.20 82.17 0 0 0
22/07/2024
84.39
 28,763 87.52 87.61 83.00 0 0 0
19/07/2024
87.61
 6,113 86.69 89.46 85.77 0 0 0
18/07/2024
85.31
 13,687 86.69 87.52 84.02 0 0 0
17/07/2024
86.60
 76,938 86.69 92.13 83.93 0 0 0
16/07/2024
85.77
 47,575 84.66 85.77 83.93 0 0 0
15/07/2024
84.20
 54,925 80.88 85.31 80.70 0 0 0
12/07/2024
80.79
 11,083 81.71 81.99 80.60 0 0 0
11/07/2024
81.34
 39,247 83.00 84.39 81.34 0 0 0
10/07/2024
83.28
 66,827 77.56 83.28 77.56 0 0 0
09/07/2024
77.56
 42,395 68.52 78.39 68.52 0 0 0
08/07/2024
76.09
 53,541 75.90 76.92 75.90 0 0 0
05/07/2024
76.92
 13,873 76.55 77.47 75.62 0 0 0
04/07/2024
75.62
 28,198 75.62 75.90 74.33 0 0 0
03/07/2024
75.62
 40,320 76.64 76.64 75.62 0 0 0
02/07/2024
76.64
 25,005 75.16 78.21 74.79 0 0 0
01/07/2024
75.53
 18,733 77.01 77.01 74.24 0 0 0
28/06/2024
77.47
 13,101 78.39 82.27 77.01 0 0 0
27/06/2024
77.47
 37,556 77.47 77.93 76.64 0 0 0
26/06/2024
77.47
 11,429 76.64 79.13 76.18 0 0 0
25/06/2024
78.39
 18,401 75.62 78.39 75.62 0 0 0
24/06/2024
75.62
 39,502 77.65 78.76 75.62 0 0 0
21/06/2024
78.76
 46,279 74.15 79.59 74.15 0 0 0
20/06/2024
74.15
 26,003 72.95 74.15 72.95 0 0 0
19/06/2024
72.95
 34,239 73.13 73.32 72.40 0 0 0
18/06/2024
73.23
 31,621 71.29 73.69 71.29 0 0 0
17/06/2024
71.29
 19,521 71.20 71.94 70.37 0 0 0
14/06/2024
71.29
 7,911 71.57 71.84 70.92 0 0 0
13/06/2024
72.67
 15,662 70.46 72.86 70.46 0 0 0
12/06/2024
70.74
 26,471 68.34 70.74 68.25 0 0 0
11/06/2024
68.98
 14,637 68.98 68.98 67.88 0 0 0
10/06/2024
68.98
 20,827 68.25 69.63 62.62 0 0 0
07/06/2024
68.62
 27,302 67.88 69.08 67.14 0 0 0
06/06/2024
68.34
 23,060 71.01 71.01 66.40 0 0 0
05/06/2024
70.37
 37,983 72.86 76.18 70.37 0 0 0
04/06/2024
69.26
 77,408 62.99 69.26 62.99 0 0 0
03/06/2024
62.99
 26,300 62.71 64.10 62.53 0 0 0
31/05/2024
62.25
 6,726 62.99 62.99 61.79 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2024
62.99
 30,858 62.81 62.99 62.07 0 0 0
29/05/2024
62.71
 43,232 63.34 64.15 62.71 0 0 0
28/05/2024
63.16
 19,109 63.70 63.70 62.71 0 0 0
27/05/2024
63.70
 38,398 62.18 63.70 62.18 0 0 0
24/05/2024
61.64
 30,010 62.53 62.53 60.03 0 0 0
23/05/2024
62.53
 27,999 62.53 62.71 61.91 0 0 0
22/05/2024
62.80
 40,390 62.80 63.61 62.71 0 0 0
21/05/2024
63.88
 14,703 65.04 65.13 63.61 0 0 0
20/05/2024
65.13
 56,622 63.16 65.13 62.71 0 0 0
17/05/2024
63.16
 24,085 62.71 63.97 62.71 0 0 0
16/05/2024
62.71
 15,757 63.88 63.97 62.53 0 0 0
15/05/2024
63.88
 12,960 62.62 64.33 62.62 0 0 0
14/05/2024
63.79
 22,696 65.40 65.40 63.79 0 0 0
13/05/2024
65.40
 9,706 66.66 66.66 65.40 0 0 0
10/05/2024
66.66
 13,776 66.30 66.92 65.85 0 0 0
09/05/2024
66.74
 36,857 66.30 68.09 65.67 0 0 0
08/05/2024
65.40
 17,404 64.51 65.67 63.79 0 0 0
07/05/2024
64.51
 24,443 64.51 67.10 63.61 0 0 0
06/05/2024
63.61
 49,851 62.71 64.42 61.46 0 0 0
03/05/2024
62.71
 35,873 64.51 64.51 59.13 0 0 0
02/05/2024
63.61
 125,568 58.59 64.95 58.50 0 0 0
26/04/2024
64.95
 175,814 71.67 71.67 64.95 0 0 0
25/04/2024
72.12
 28,610 73.02 73.02 70.69 0 0 0
24/04/2024
73.55
 20,901 73.46 74.18 73.46 0 0 0
23/04/2024
73.29
 18,925 74.36 74.36 73.29 0 0 0
22/04/2024
73.46
 24,396 75.70 76.06 73.02 0 0 0
19/04/2024
75.26
 39,600 76.15 76.78 75.26 0 0 0
17/04/2024
76.15
 19,677 76.96 76.96 75.26 0 0 0
16/04/2024
75.70
 34,748 74.27 75.97 73.55 0 0 0
15/04/2024
74.54
 52,247 79.47 79.47 74.54 0 0 0
12/04/2024
78.66
 31,848 78.48 79.65 78.39 0 0 0
11/04/2024
78.21
 12,665 77.41 78.21 77.05 0 0 0
10/04/2024
77.05
 64,499 80.72 81.44 75.26 0 0 0
09/04/2024
81.26
 44,171 83.32 85.02 80.63 0 0 0
08/04/2024
82.96
 74,692 79.74 83.14 79.74 0 0 0
05/04/2024
75.61
 39,589 70.78 75.79 69.97 0 0 0
04/04/2024
70.78
 64,051 64.95 71.13 64.95 0 0 0
03/04/2024
64.68
 25,850 64.42 65.31 63.79 0 0 0
02/04/2024
63.97
 34,305 64.51 64.51 58.32 0 0 0
01/04/2024
64.42
 41,520 63.79 64.68 63.52 0 0 0
29/03/2024
63.61
 58,100 64.51 65.31 62.71 0 0 0
28/03/2024
63.61
 88,621 59.85 63.70 59.76 0 0 0
27/03/2024
59.85
 115,230 55.10 60.47 55.10 0 0 0
26/03/2024
55.01
 7,305 53.75 55.01 53.75 0 0 0
25/03/2024
54.65
 9,630 54.92 55.01 54.20 0 0 0
22/03/2024
54.92
 22,806 55.37 55.37 54.65 0 0 0
21/03/2024
55.28
 20,400 55.46 55.55 54.20 0 0 0
20/03/2024
55.46
 2,881 56.08 57.88 55.19 0 0 0
19/03/2024
55.19
 2,800 55.37 55.46 54.65 0 0 0
18/03/2024
55.37
 43,932 55.55 55.55 52.86 0 0 0
15/03/2024
56.08
 10,112 56.62 56.62 55.55 0 0 0
14/03/2024
56.62
 16,500 55.64 58.05 55.64 0 0 0
13/03/2024
55.55
 62,995 53.13 58.23 53.13 0 0 0
12/03/2024
53.22
 17,602 52.41 53.31 52.41 0 0 0
11/03/2024
52.41
 11,623 52.68 53.22 52.32 0 0 0
08/03/2024
52.68
 12,100 52.05 52.86 51.96 0 0 0
07/03/2024
52.41
 24,527 52.77 53.75 52.32 0 0 0
06/03/2024
52.32
 15,201 52.41 52.86 51.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |