CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56.10
-0.40
(-0.71%)
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
(2025-11-05) 		1 1.80% 60,600 0 0
54
56.60
56.10
2 tháng
(2025-10-06) 		-5.10 -8.28% 124,100 0 0
54
61.60
56.10
3 tháng
(2025-09-08) 		-5.80 -9.31% 187,700 0 0
54
62.50
56.10
6 tháng
(2025-06-09) 		-13 -18.71% 872,300 0 0
54
70.50
56.10
12 tháng
(2024-12-10) 		-14.09 -19.96% 3,185,717 -16,000 -1.0
54
77.68
56.10
24 tháng
(2023-12-18) 		18.67 49.37% 8,719,241 -16,000 -1.0
37.83
92.25
56.10
36 tháng
(2022-12-21) 		41.17 268.60% 11,656,507 -23,700 -1.2
14.89
92.25
56.10
60 tháng
(2020-12-31) 		43.86 347.09% 16,311,062 0 -0.5
10.66
92.25
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
22.34
 7,100 21.90 22.77 21.46 0 0 0
21/09/2022
21.90
 1,300 22.69 22.95 21.90 0 0 0
20/09/2022
22.69
 700 21.90 22.69 22.69 0 0 0
19/09/2022
21.90
 5,900 23.04 23.04 21.90 0 0 0
16/09/2022
23.04
 3,250 23.65 23.65 23.04 0 0 0
15/09/2022
23.65
 11,400 23.65 24.09 23.65 0 0 0
14/09/2022
23.65
 2,900 24.00 24.00 23.21 0 0 0
13/09/2022
24.00
 2,800 23.65 24.09 23.21 0 0 0
12/09/2022
23.65
 4,500 23.82 24.53 23.65 0 0 0
09/09/2022
23.82
 2,400 23.82 23.82 23.56 0 0 0
08/09/2022
23.82
 9,700 23.82 24.09 22.95 0 0 0
07/09/2022
23.82
 6,600 24.09 24.35 23.65 0 0 0
06/09/2022
24.09
 12,100 23.82 25.05 23.91 0 0 0
05/09/2022
23.82
 10,700 23.91 24.44 23.82 0 0 0
31/08/2022
23.91
 12,408 24.09 24.26 23.82 0 0 0
30/08/2022
24.09
 2,200 23.82 24.53 23.91 0 0 0
29/08/2022
23.82
 23,000 23.82 24.00 23.39 0 0 0
26/08/2022
23.82
 6,700 23.82 25.05 23.82 0 0 0
25/08/2022
23.82
 4,100 24.17 24.53 23.82 0 0 0
24/08/2022
24.17
 15,400 24.96 25.14 24.00 0 0 0
23/08/2022
24.96
 40,749 23.65 24.96 23.39 0 0 0
22/08/2022
23.65
 14,500 24.17 24.35 23.56 0 0 0
19/08/2022
24.17
 18,610 24.09 24.53 23.74 0 0 0
18/08/2022
24.09
 34,600 23.65 25.05 23.65 0 0 0
17/08/2022
23.65
 32,710 21.98 24.00 21.98 0 0 0
16/08/2022
21.98
 33,578 21.02 22.16 21.02 0 9,400 -0.2
15/08/2022
21.02
 17,160 21.11 21.11 20.15 0 0 0
12/08/2022
21.11
 1,500 21.11 21.20 21.11 0 0 0
11/08/2022
21.11
 8,500 21.11 21.63 21.02 700 0 0.0
10/08/2022
21.11
 7,300 21.37 21.55 21.11 0 0 0
09/08/2022
21.37
 4,600 20.50 21.37 20.58 0 0 0
08/08/2022
20.50
 17,500 21.72 21.72 20.41 0 900 -0.0
05/08/2022
21.72
 45,600 21.55 21.90 20.67 0 0 0
04/08/2022
21.55
 27,500 22.60 22.60 21.46 0 0 0
03/08/2022
22.60
 16,300 21.20 23.21 21.20 0 0 0
02/08/2022
21.20
 16,515 21.02 21.20 20.32 0 0 0
01/08/2022
21.02
 42,519 21.20 23.30 20.15 0 0 0
29/07/2022
21.20
 65,181 23.47 25.75 21.20 700 4,000 -0.1
28/07/2022
23.47
 56,000 21.37 23.47 21.98 0 0 0
27/07/2022
21.37
 42,500 19.44 21.37 19.27 0 0 0
26/07/2022
19.44
 19,228 18.57 19.62 18.39 0 0 0
25/07/2022
18.57
 17,700 17.52 18.66 17.52 0 3,000 -0.1
22/07/2022
17.52
 5,600 17.43 17.96 17.52 0 0 0
21/07/2022
17.43
 16,965 18.39 18.39 17.43 0 0 0
20/07/2022
18.39
 18 18.39 18.39 18.39 0 0 0
19/07/2022
18.39
 0 18.39 18.39 18.39 0 0 0
18/07/2022
18.39
 200 17.78 19.27 18.39 0 0 0
15/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0
14/07/2022
17.78
 100 18.13 18.13 17.78 0 0 0
13/07/2022
18.13
 8,000 17.52 18.13 16.47 0 0 0
12/07/2022
17.52
 836 16.47 17.52 16.38 0 0 0
11/07/2022
16.47
 100 16.12 16.47 16.47 0 0 0
08/07/2022
16.12
 4,200 16.12 16.12 15.68 0 0 0
07/07/2022
16.12
 100 15.94 16.12 16.12 0 0 0
06/07/2022
15.94
 5,400 16.03 16.38 15.94 0 0 0
05/07/2022
16.03
 8,678 16.29 16.29 15.77 0 0 0
04/07/2022
16.29
 5,500 15.85 16.38 16.03 0 0 0
01/07/2022
15.85
 3,900 17.08 17.08 15.85 0 0 0
30/06/2022
17.08
 1,208 17.78 17.78 17.08 0 0 0
29/06/2022
17.78
 3,500 16.99 17.78 16.82 0 0 0
28/06/2022
16.99
 11,292 16.99 16.99 15.33 0 0 0
27/06/2022
16.99
 700 16.55 16.99 16.47 0 0 0
24/06/2022
16.55
 600 15.77 16.55 16.03 0 0 0
23/06/2022
15.77
 3,800 15.77 15.77 15.77 0 0 0
22/06/2022
15.77
 3,000 16.20 16.29 15.77 0 0 0
21/06/2022
16.20
 1,200 16.20 16.64 15.42 0 0 0
20/06/2022
16.20
 1,100 16.64 17.69 15.77 0 0 0
17/06/2022
16.64
 900 16.90 16.90 16.64 0 0 0
16/06/2022
16.90
 6,000 18.04 18.04 16.73 0 0 0
15/06/2022
18.04
 6,400 17.08 18.31 16.29 0 0 0
14/06/2022
17.08
 6,100 17.61 17.96 16.90 0 0 0
13/06/2022
17.61
 11,400 18.22 18.22 17.52 0 0 0
10/06/2022
18.22
 8,300 18.22 18.48 18.04 0 0 0
09/06/2022
18.22
 8,600 18.22 18.22 17.69 0 0 0
08/06/2022
18.22
 1,100 17.69 18.22 17.78 0 0 0
07/06/2022
17.69
 5,600 18.22 18.22 17.61 0 0 0
06/06/2022
18.22
 11,700 19.18 19.18 17.96 0 0 0
03/06/2022
19.18
 100 19.18 19.18 19.18 0 0 0
02/06/2022
19.18
 9,500 19.18 19.44 18.39 0 0 0
01/06/2022
19.18
 26,400 18.57 19.44 18.57 0 0 0
31/05/2022
18.57
 1,000 18.04 18.57 17.34 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
18.04
 1,700 18.04 18.04 17.61 0 0 0
27/05/2022
18.04
 6,609 17.64 18.45 17.64 0 0 0
26/05/2022
17.64
 10,800 17.55 17.88 17.55 0 0 0
25/05/2022
17.55
 7,900 17.15 17.64 17.06 0 0 0
24/05/2022
17.15
 1,800 17.15 17.15 16.98 0 0 0
23/05/2022
17.15
 6,000 17.47 17.47 16.82 0 0 0
20/05/2022
17.47
 5,700 17.06 17.47 16.82 0 0 0
19/05/2022
17.06
 2,600 17.06 18.45 16.33 0 0 0
18/05/2022
17.06
 6,200 17.15 17.15 15.59 0 0 0
17/05/2022
17.15
 5,100 15.84 17.15 16.49 0 0 0
16/05/2022
15.84
 7,300 16.74 16.82 15.84 0 0 0
13/05/2022
16.74
 4,100 16.49 16.74 16.17 0 0 0
12/05/2022
16.49
 1,900 17.31 17.31 16.41 0 0 0
11/05/2022
17.31
 200 17.15 17.31 17.31 0 0 0
10/05/2022
17.15
 14,920 16.66 17.31 16.33 0 12,300 -0.3
09/05/2022
16.66
 10,800 17.96 17.96 16.49 0 0 0
06/05/2022
17.96
 11,600 18.61 18.61 17.96 0 0 0
05/05/2022
18.61
 15,100 18.13 18.78 17.96 0 0 0
04/05/2022
18.13
 18,200 17.47 18.37 17.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |