CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

70
-5
(-6.67%)
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
(2026-04-06) 		5 7.14% 600 0 0
70
75
70
2 tháng
(2026-03-05) 		-4.80 -6.02% 6,000 0 0
59.50
79.80
70
3 tháng
(2026-02-03) 		4.03 5.68% 6,800 0 0
59.50
79.80
70
6 tháng
(2025-11-05) 		0.80 1.08% 20,200 -200 -0.0
59.50
79.97
70
12 tháng
(2025-05-09) 		11.61 18.31% 63,600 -2,100 -0.2
52.30
79.97
70
24 tháng
(2024-05-14) 		30.56 68.76% 141,638 -2,400 -0.2
37.85
88.19
70
36 tháng
(2023-05-22) 		25.61 51.85% 197,345 -896 -0.1
37.85
88.19
70
60 tháng
(2021-05-31) 		48.63 184.42% 318,945 1,504 0.1
24.59
88.19
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
49.33
 100 49.06 49.33 49.33 0 0 0
02/10/2023
49.06
 400 49.95 49.95 49.06 0 0 0
29/09/2023
49.95
 200 49.95 49.95 48.00 0 0 0
27/09/2023
49.95
 300 50.04 50.04 49.95 0 0 0
26/09/2023
50.04
 200 43.55 50.04 50.04 0 0 0
25/09/2023
43.55
 400 49.77 49.77 43.55 0 0 0
21/09/2023
49.77
 100 49.77 49.77 49.77 0 0 0
20/09/2023
49.77
 1,700 44.44 49.77 49.77 0 0 0
19/09/2023
44.44
 300 47.02 47.02 41.06 0 0 0
18/09/2023
47.02
 100 40.89 47.02 47.02 0 0 0
15/09/2023
40.89
 100 45.33 45.33 40.89 0 0 0
14/09/2023
45.33
 1,600 53.15 53.15 45.33 0 0 0
12/09/2023
53.15
 200 53.33 53.33 53.15 0 0 0
11/09/2023
53.33
 600 52.44 53.33 52.44 0 0 0
06/09/2023
52.44
 100 52.62 52.62 52.44 0 0 0
05/09/2023
52.62
 100 52.80 52.80 52.62 0 0 0
29/08/2023
52.80
 100 52.80 52.80 52.80 0 0 0
28/08/2023
52.80
 100 49.06 52.80 52.80 0 0 0
21/08/2023
49.06
 0 49.06 49.06 49.06 0 0 0
18/08/2023
49.06
 100 48.97 49.06 49.06 0 0 0
17/08/2023
48.97
 100 53.33 53.33 48.97 0 0 0
16/08/2023
53.33
 0 53.33 53.33 53.33 0 0 0
15/08/2023
53.33
 100 52.89 53.33 53.33 0 0 0
14/08/2023
52.89
 0 52.89 52.89 52.89 0 0 0
11/08/2023
52.89
 500 53.33 53.33 52.89 0 0 0
10/08/2023
53.33
 1,100 50.66 53.33 52.80 0 0 0
09/08/2023
50.66
 0 50.66 50.66 50.66 0 0 0
08/08/2023
50.66
 1,200 52.53 52.89 50.66 1,000 0 0.1
07/08/2023
52.53
 400 51.55 52.53 52.26 400 0 0.0
04/08/2023
51.55
 0 51.55 51.55 51.55 0 0 0
03/08/2023
51.55
 100 51.20 51.55 51.55 0 0 0
02/08/2023
51.20
 200 50.31 51.20 50.13 0 0 0
01/08/2023
50.31
 0 50.31 50.31 50.31 0 0 0
31/07/2023
50.31
 0 50.31 50.31 50.31 0 0 0
28/07/2023
50.31
 1,100 50.31 50.31 50.31 0 100 -0.0
27/07/2023
50.31
 0 50.66 50.31 50.66 0 0 0
26/07/2023
50.66
 600 48.62 50.66 48.62 100 0 0.0
25/07/2023
48.62
 0 51.29 48.62 51.29 0 0 0
24/07/2023
51.29
 2,200 51.64 51.64 45.60 100 0 0.0
21/07/2023
51.64
 0 51.64 51.64 51.64 0 0 0
20/07/2023
51.64
 100 50.66 51.64 51.64 0 0 0
19/07/2023
50.66
 1,100 52.09 52.09 50.66 200 0 0.0
18/07/2023
52.09
 0 52.44 52.09 52.44 0 0 0
17/07/2023
52.44
 700 54.31 54.31 51.55 100 0 0.0
14/07/2023
54.31
 0 55.11 54.31 55.11 0 0 0
13/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
13/07/2023
55.11
 1,100 53.77 55.11 53.95 0 500 -0.0
12/07/2023
53.77
 5,200 53.36 54.60 53.77 0 0 0
11/07/2023
53.36
 4,500 53.77 56.26 53.36 100 0 0.0
10/07/2023
53.77
 3,100 50.88 56.26 53.44 0 0 0
07/07/2023
50.88
 100 50.88 50.88 50.88 0 0 0
06/07/2023
50.88
 0 50.88 50.88 50.88 0 0 0
05/07/2023
50.88
 0 50.88 50.88 50.88 0 0 0
04/07/2023
50.88
 0 50.88 50.88 50.88 0 0 0
03/07/2023
50.88
 100 50.80 50.88 50.88 0 0 0
30/06/2023
50.80
 0 50.80 50.80 50.80 0 0 0
29/06/2023
50.80
 400 49.47 50.80 50.80 0 0 0
28/06/2023
49.47
 500 50.47 51.29 49.47 0 0 0
27/06/2023
50.47
 0 50.47 50.47 50.47 0 0 0
26/06/2023
50.47
 0 50.47 50.47 50.47 0 0 0
23/06/2023
50.47
 1,300 49.64 50.47 50.47 0 0 0
22/06/2023
49.64
 0 49.64 49.64 49.64 0 0 0
21/06/2023
49.64
 0 49.64 49.64 49.64 0 0 0
20/06/2023
49.64
 0 49.64 49.64 49.64 0 0 0
19/06/2023
49.64
 0 49.64 49.64 49.64 0 0 0
16/06/2023
49.64
 0 49.64 49.64 49.64 0 0 0
15/06/2023
49.64
 100 47.16 49.64 49.64 0 0 0
14/06/2023
47.16
 300 47.16 47.16 47.16 200 0 0.0
13/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
12/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
09/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
08/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
07/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
06/06/2023
47.16
 0 47.16 47.16 47.16 0 0 0
05/06/2023
47.16
 100 50.47 50.47 47.16 0 0 0
02/06/2023
50.47
 900 49.39 50.47 49.97 0 0 0
01/06/2023
49.39
 0 49.39 49.39 49.39 0 0 0
31/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
30/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
29/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
26/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
25/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
24/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
23/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
22/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
19/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
18/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
17/05/2023
49.39
 0 49.39 49.39 49.39 0 0 0
16/05/2023
49.39
 0 49.64 49.39 49.39 0 0 0
15/05/2023
49.64
 300 49.64 49.64 48.81 0 0 0
12/05/2023
49.64
 800 50.47 50.47 47.98 0 0 0
11/05/2023
50.47
 0 50.47 50.47 50.47 0 0 0
10/05/2023
50.47
 0 50.47 50.47 50.47 0 0 0
09/05/2023
50.47
 0 47.98 50.47 50.47 0 0 0
08/05/2023
47.98
 200 47.98 52.95 47.98 0 0 0
05/05/2023
47.98
 0 47.98 47.98 47.98 0 0 0
04/05/2023
47.98
 0 47.98 47.98 47.98 0 0 0
28/04/2023
47.98
 0 47.98 47.98 47.98 0 0 0
27/04/2023
47.98
 0 47.98 47.98 47.98 0 0 0
26/04/2023
47.98
 0 47.98 47.98 47.98 0 0 0
25/04/2023
47.98
 0 47.98 47.98 47.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |