CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
42.56
 6,700 42.56 42.56 42.20 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
01/05/2024
37.18
 4,810 37.45 37.54 37.18 0 0 0
30/04/2024
42.56
 6,700 42.56 42.56 42.20 0 0 0
29/04/2024
42.56
 6,700 42.56 42.56 42.20 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
18/04/2024
42.56
 6,700 42.56 42.56 42.20 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
05/03/2024
53.13
 26,104 53.31 53.31 51.96 0 0 0
04/03/2024
53.31
 14,925 53.75 53.75 53.13 0 0 0
01/03/2024
53.31
 23,364 52.50 53.31 52.41 0 0 0
29/02/2024
52.50
 25,603 53.22 53.66 51.96 0 0 0
28/02/2024
53.22
 20,600 53.31 53.31 52.77 0 0 0
27/02/2024
53.13
 17,202 53.40 53.75 52.95 0 0 0
26/02/2024
54.20
 39,700 54.20 54.20 52.86 0 0 0
23/02/2024
54.20
 33,101 54.20 55.28 52.86 0 0 0
22/02/2024
55.10
 60,595 53.49 55.99 53.49 0 0 0
21/02/2024
53.04
 110,200 51.87 53.40 51.07 0 0 0
20/02/2024
51.42
 37,307 52.23 52.68 51.16 0 0 0
19/02/2024
52.23
 47,330 52.32 52.95 51.42 0 0 0
16/02/2024
52.32
 58,013 52.32 53.75 52.32 0 0 0
15/02/2024
52.32
 30,801 55.37 55.46 52.32 0 0 0
14/02/2024
42.56
 6,700 42.56 42.56 42.20 0 0 0
13/02/2024
42.56
 6,700 42.56 42.56 42.20 0 0 0
12/02/2024
58.05
 1,805 57.52 58.05 56.89 0 0 0
09/02/2024
63.34
 11,000 63.52 63.88 63.34 0 0 0
08/02/2024
62.18
 38,931 63.61 63.61 61.91 0 0 0
07/02/2024
54.74
 12,628 54.29 55.55 54.02 0 0 0
06/02/2024
54.65
 18,600 56.44 56.44 54.11 0 0 0
05/02/2024
54.74
 64,860 52.86 56.26 52.86 0 0 0
02/02/2024
53.58
 71,997 53.13 55.10 52.59 0 0 0
01/02/2024
52.50
 118,307 57.16 57.16 52.50 0 0 0
31/01/2024
51.96
 39,121 51.96 51.96 51.96 0 0 0
30/01/2024
47.30
 158,012 47.30 47.30 45.69 0 0 0
29/01/2024
43.00
 54,123 39.24 43.00 39.24 0 0 0
26/01/2024
39.15
 14,413 38.52 39.24 38.52 0 0 0
25/01/2024
39.15
 1,802 39.42 39.42 38.17 0 0 0
24/01/2024
38.88
 8,800 39.42 39.78 38.08 0 0 0
23/01/2024
39.15
 1,200 39.06 39.15 38.52 0 0 0
22/01/2024
39.06
 9,000 39.87 40.32 39.06 0 0 0
19/01/2024
39.42
 11,063 38.52 40.14 38.52 0 0 0
18/01/2024
38.88
 3,142 38.97 38.97 38.52 0 0 0
17/01/2024
38.79
 13,500 38.43 38.88 38.08 0 0 0
16/01/2024
38.43
 10,000 38.34 38.70 37.81 0 0 0
15/01/2024
38.34
 13,911 37.36 40.76 37.27 0 0 0
12/01/2024
37.36
 3,700 37.54 37.63 37.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |