CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55.50
0.80
(1.46%)
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)
31/08/2023
37.16
 13,800 36.22 37.16 36.22 0 0 0
30/08/2023
36.22
 10,300 35.84 36.22 34.90 0 0 0
29/08/2023
35.84
 4,500 35.66 35.84 34.90 0 0 0
28/08/2023
35.66
 1,800 35.75 35.75 35.37 0 0 0
25/08/2023
35.75
 3,000 35.28 36.22 35.00 0 0 0
24/08/2023
35.28
 8,100 35.00 36.69 35.09 0 0 0
23/08/2023
35.00
 4,500 35.94 35.94 34.90 0 0 0
22/08/2023
35.94
 2,400 35.75 37.64 34.62 0 0 0
21/08/2023
35.75
 7,600 33.58 35.75 33.58 0 0 0
18/08/2023
33.58
 42,700 36.79 36.79 33.11 0 0 0
17/08/2023
36.79
 200 36.60 37.16 36.79 0 0 0
16/08/2023
36.60
 17,600 35.84 36.79 35.47 0 0 0
15/08/2023
35.84
 13,100 36.22 36.60 35.84 0 0 0
14/08/2023
36.22
 14,500 36.79 36.98 36.22 0 0 0
11/08/2023
36.79
 8,500 37.83 37.83 36.79 0 0 0
10/08/2023
37.83
 8,600 38.58 39.15 37.83 0 0 0
09/08/2023
38.58
 12,200 37.73 39.62 38.01 0 0 0
08/08/2023
37.73
 32,000 36.03 39.62 36.32 0 0 0
07/08/2023
36.03
 24,700 36.60 36.60 35.18 0 0 0
04/08/2023
36.60
 14,000 38.58 38.58 35.94 0 0 0
03/08/2023
38.58
 14,700 39.43 39.43 36.98 0 0 0
02/08/2023
39.43
 28,400 39.52 41.98 38.01 0 0 0
01/08/2023
39.52
 108,700 36.32 39.90 37.73 0 0 0
31/07/2023
36.32
 27,600 33.01 36.32 36.32 0 0 0
28/07/2023
33.01
 38,900 32.45 33.96 32.45 0 0 0
27/07/2023
32.45
 9,600 33.01 33.96 31.51 0 0 0
26/07/2023
33.01
 32,300 32.54 33.96 32.54 0 0 0
25/07/2023
32.54
 16,800 32.54 35.37 31.13 0 0 0
24/07/2023
32.54
 74,700 30.56 33.58 30.75 0 0 0
21/07/2023
30.56
 47,400 27.83 30.56 30.18 0 0 0
20/07/2023
27.83
 36,500 25.37 27.83 26.41 0 0 0
19/07/2023
25.37
 0 25.37 25.37 25.37 0 0 0
18/07/2023
25.37
 1,200 25.28 25.47 24.90 0 0 0
17/07/2023
25.28
 2,200 25.66 25.94 25.19 0 0 0
14/07/2023
25.66
 1,600 25.94 25.94 25.47 0 0 0
13/07/2023
25.94
 5,600 25.19 25.94 25.09 0 0 0
12/07/2023
25.19
 1,700 25.37 25.37 25.00 0 0 0
11/07/2023
25.37
 20,300 25.37 25.47 25.00 0 0 0
10/07/2023
25.37
 600 25.37 25.66 25.37 0 0 0
07/07/2023
25.37
 10,200 25.47 25.47 24.15 0 0 0
06/07/2023
25.47
 500 25.56 25.94 25.09 0 0 0
05/07/2023
25.56
 10,500 25.47 25.66 25.28 0 0 0
04/07/2023
25.47
 3,500 25.66 25.66 25.19 0 0 0
03/07/2023
25.66
 12,503 25.28 26.41 25.19 0 0 0
30/06/2023
25.28
 6,300 25.09 25.28 24.71 0 0 0
29/06/2023
25.09
 6,442 24.81 25.37 24.71 0 0 0
28/06/2023
24.81
 1,300 25.37 25.37 24.71 0 0 0
27/06/2023
25.37
 200 24.71 25.37 25.37 0 0 0
26/06/2023
24.71
 700 25.37 25.37 24.71 0 0 0
23/06/2023
25.37
 706 25.19 25.85 24.81 0 0 0
22/06/2023
25.19
 750 25.28 25.94 24.62 0 0 0
21/06/2023
25.28
 1,300 24.81 25.28 24.53 0 0 0
20/06/2023
24.81
 3,200 24.81 25.37 24.53 0 0 0
19/06/2023
24.81
 14,666 25.85 25.94 24.81 0 0 0
16/06/2023
25.85
 5,420 25.19 27.17 25.09 0 0 0
15/06/2023
25.19
 19,205 25.28 25.94 24.81 0 0 0
14/06/2023
25.28
 18,920 24.62 26.98 24.81 0 0 0
13/06/2023
24.62
 20,000 24.34 24.71 24.34 0 0 0
12/06/2023
24.34
 4,300 24.34 24.53 24.05 0 0 0
09/06/2023
24.34
 1,950 23.68 24.34 23.86 0 0 0
08/06/2023
23.68
 30,400 24.34 24.62 23.58 0 0 0
07/06/2023
24.34
 2,800 24.71 24.71 24.34 0 0 0
06/06/2023
24.71
 8,601 24.62 25.85 24.34 0 0 0
05/06/2023
24.62
 27,678 24.34 25.28 24.34 0 0 0
02/06/2023
24.34
 14,600 24.24 25.37 24.24 0 0 0
01/06/2023
24.24
 4,700 24.43 25.47 24.15 0 0 0
31/05/2023
24.43
 13,500 24.53 26.98 24.43 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2023
24.53
 7,200 24.53 25.56 24.53 0 0 0
29/05/2023
24.53
 37,700 23.74 25.31 23.74 0 0 0
26/05/2023
23.74
 1,105 24.35 24.79 23.74 0 0 0
25/05/2023
24.35
 1,400 25.66 25.66 24.35 0 0 0
24/05/2023
25.66
 301 24.44 25.66 25.66 0 0 0
23/05/2023
24.44
 3,100 24.61 26.45 24.09 0 0 0
22/05/2023
24.61
 1,700 23.82 24.79 23.74 0 0 0
19/05/2023
23.82
 16,400 23.56 24.44 23.21 0 0 0
18/05/2023
23.56
 1,200 23.47 23.65 23.56 0 0 0
17/05/2023
23.47
 2,400 23.47 23.47 23.47 0 0 0
16/05/2023
23.47
 5 23.47 23.47 23.47 0 0 0
15/05/2023
23.47
 1,500 23.47 23.47 23.47 0 0 0
12/05/2023
23.47
 12,800 23.47 23.82 23.47 0 0 0
11/05/2023
23.47
 5,300 23.04 23.47 23.04 0 0 0
10/05/2023
23.04
 700 23.91 23.91 23.04 0 0 0
09/05/2023
23.91
 15,000 23.21 23.91 23.30 0 0 0
08/05/2023
23.21
 900 23.65 23.65 23.21 0 0 0
05/05/2023
23.65
 3,169 24.09 24.09 23.65 0 0 0
04/05/2023
24.09
 1,005 25.23 25.23 24.09 0 0 0
28/04/2023
25.23
 16,300 23.65 25.40 22.77 0 0 0
27/04/2023
23.65
 3,400 24.00 24.00 23.65 0 0 0
26/04/2023
24.00
 4,564 23.65 24.00 23.65 0 0 0
25/04/2023
23.65
 3,000 23.74 23.74 23.65 0 0 0
24/04/2023
23.74
 7,604 23.74 23.74 21.90 0 0 0
21/04/2023
23.74
 210 24.44 24.44 23.74 0 0 0
20/04/2023
24.44
 6 24.44 24.44 24.44 0 0 0
19/04/2023
24.44
 16,467 23.65 24.79 23.65 0 0 0
18/04/2023
23.65
 8,602 23.65 23.74 23.65 0 0 0
17/04/2023
23.65
 20,000 22.77 23.65 22.77 0 0 0
14/04/2023
22.77
 5,800 24.09 24.53 22.77 0 0 0
13/04/2023
24.09
 17,602 24.09 25.31 23.65 0 0 0
12/04/2023
24.09
 31,106 22.16 24.09 22.07 0 0 0
11/04/2023
22.16
 9,704 20.15 22.16 21.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |