CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

76
9.90
(14.98%)
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) 		-9.70 -12.80% 800 -200 -0.0
66.10
76
76
2 tháng
(2025-10-06) 		-0.90 -1.34% 8,400 -2,200 -0.2
63.80
79.90
76
3 tháng
(2025-09-08) 		1.10 1.69% 8,900 -2,200 -0.2
62.30
79.90
76
6 tháng
(2025-06-09) 		3.24 5.16% 26,800 -2,100 -0.2
53.43
79.90
76
12 tháng
(2024-12-10) 		18.39 38.53% 107,569 -2,400 -0.2
47.71
90.10
76
24 tháng
(2023-12-21) 		25.24 61.76% 136,345 -2,396 -0.2
38.67
90.10
76
36 tháng
(2022-12-21) 		21.47 48.12% 186,745 -796 -0.1
36.26
90.10
76
60 tháng
(2020-12-31) 		45.96 228.22% 502,045 1,504 0.1
19.94
90.10
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2022
49.29
 500 42.90 49.29 49.29 0 0 0
07/07/2022
42.90
 100 50.42 50.42 42.90 0 100 -0.0
06/07/2022
50.42
 0 50.42 50.42 50.42 0 0 0
05/07/2022
50.42
 0 50.42 50.42 50.42 0 0 0
04/07/2022
50.42
 0 50.42 50.42 50.42 0 0 0
01/07/2022
50.42
 0 50.75 50.42 50.42 0 0 0
30/06/2022
50.75
 600 44.19 50.75 48.56 0 0 0
29/06/2022
44.19
 0 44.19 44.19 44.19 0 0 0
28/06/2022
44.19
 0 44.52 44.19 44.19 0 0 0
27/06/2022
44.52
 200 51.39 51.39 43.87 0 100 -0.0
24/06/2022
51.39
 1,700 51.31 52.61 51.39 0 0 0
23/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
22/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
21/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
20/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
17/06/2022
51.31
 100 51.31 51.31 51.31 0 0 0
16/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
15/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
14/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
13/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
10/06/2022
51.31
 0 51.31 51.31 51.31 0 0 0
09/06/2022
51.31
 200 44.68 51.31 51.31 0 0 0
08/06/2022
44.68
 0 44.68 44.68 44.68 0 0 0
07/06/2022
44.68
 0 44.68 44.68 44.68 0 0 0
06/06/2022
44.68
 0 44.68 44.68 44.68 0 0 0
03/06/2022
44.68
 100 50.99 50.99 44.68 0 100 -0.0
02/06/2022
50.99
 0 50.99 50.99 50.99 0 0 0
01/06/2022
50.99
 300 44.60 50.99 50.99 0 0 0
31/05/2022
44.60
 0 44.60 44.60 44.60 0 0 0
30/05/2022
44.60
 100 50.18 50.18 44.60 0 100 -0.0
27/05/2022
50.18
 0 50.18 50.18 50.18 0 0 0
26/05/2022
50.18
 0 50.18 50.18 50.18 0 0 0
25/05/2022
50.18
 0 50.18 50.18 50.18 0 0 0
24/05/2022
50.18
 200 49.37 50.18 50.18 0 0 0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 37%
23/05/2022
49.37
 1,100 49.70 49.70 49.37 0 0 0
20/05/2022
49.70
 0 48.86 49.70 49.70 0 0 0
19/05/2022
48.86
 200 48.09 50.46 48.86 0 0 0
18/05/2022
48.09
 0 48.09 48.09 48.09 0 0 0
17/05/2022
48.09
 0 51.99 48.09 48.09 0 0 0
16/05/2022
51.99
 200 49.24 51.99 44.12 0 100 -0.0
13/05/2022
49.24
 0 49.24 49.24 49.24 0 0 0
12/05/2022
49.24
 0 52.67 49.24 49.24 0 0 0
11/05/2022
52.67
 300 48.86 52.67 43.21 0 100 -0.0
10/05/2022
48.86
 0 48.86 48.86 48.86 0 0 0
09/05/2022
48.86
 0 48.86 48.86 48.86 0 0 0
06/05/2022
48.86
 100 53.44 53.44 48.86 0 100 -0.0
05/05/2022
53.44
 600 48.86 53.44 49.01 0 0 0
04/05/2022
48.86
 600 48.47 48.86 48.47 0 0 0
29/04/2022
48.47
 200 48.63 48.63 48.47 0 0 0
28/04/2022
48.63
 300 48.63 48.63 47.71 0 0 0
27/04/2022
48.63
 0 51.15 48.63 48.63 0 0 0
26/04/2022
51.15
 300 51.15 51.15 43.51 0 100 -0.0
25/04/2022
51.15
 600 46.57 51.15 51.15 0 0 0
22/04/2022
46.57
 300 49.62 49.62 42.21 0 100 -0.0
21/04/2022
49.62
 800 57.18 57.18 49.62 0 0 0
20/04/2022
57.18
 0 57.18 57.18 57.18 0 0 0
19/04/2022
57.18
 0 57.18 57.18 57.18 0 0 0
18/04/2022
57.18
 0 57.18 57.18 57.18 0 0 0
15/04/2022
57.18
 0 57.18 57.18 57.18 0 0 0
14/04/2022
57.18
 0 57.18 57.18 57.18 0 0 0
13/04/2022
57.18
 900 53.51 57.18 57.18 0 0 0
12/04/2022
53.51
 700 46.57 53.51 50.00 0 0 0
08/04/2022
46.57
 100 53.44 53.44 46.57 0 100 -0.0
07/04/2022
53.44
 0 53.44 53.44 53.44 0 0 0
06/04/2022
53.44
 0 53.44 53.44 53.44 0 0 0
05/04/2022
53.44
 0 53.44 53.44 53.44 0 0 0
04/04/2022
53.44
 100 53.44 53.44 53.44 0 0 0
01/04/2022
53.44
 100 48.47 53.44 53.44 0 0 0
31/03/2022
48.47
 0 48.47 48.47 48.47 0 0 0
30/03/2022
48.47
 200 46.57 48.47 48.47 0 0 0
29/03/2022
46.57
 100 51.91 51.91 46.57 0 100 -0.0
28/03/2022
51.91
 200 48.40 51.91 48.40 0 0 0
25/03/2022
48.40
 0 48.40 48.40 48.40 0 0 0
24/03/2022
48.40
 0 48.40 48.40 48.40 0 0 0
23/03/2022
48.40
 0 48.40 48.40 48.40 0 0 0
22/03/2022
48.40
 100 56.87 56.87 48.40 0 100 -0.0
21/03/2022
56.87
 200 49.62 56.87 56.87 0 0 0
18/03/2022
49.62
 200 45.04 49.62 49.62 0 0 0
17/03/2022
45.04
 0 45.04 45.04 45.04 0 0 0
16/03/2022
45.04
 0 45.04 45.04 45.04 0 0 0
15/03/2022
45.04
 0 45.04 45.04 45.04 0 0 0
14/03/2022
45.04
 100 50.38 50.38 45.04 0 0 0
11/03/2022
50.38
 0 50.38 50.38 50.38 0 0 0
10/03/2022
50.38
 0 50.38 50.38 50.38 0 0 0
09/03/2022
50.38
 0 50.38 50.38 50.38 0 0 0
08/03/2022
50.38
 200 45.80 50.38 50.38 0 0 0
07/03/2022
45.80
 900 47.33 47.33 45.80 0 0 0
04/03/2022
47.33
 100 49.62 49.62 47.33 0 0 0
03/03/2022
49.62
 0 49.62 49.62 49.62 0 0 0
02/03/2022
49.62
 0 49.62 49.62 49.62 0 0 0
01/03/2022
49.62
 100 49.62 49.62 49.62 0 0 0
28/02/2022
49.62
 0 49.62 49.62 49.62 0 0 0
25/02/2022
49.62
 700 49.24 49.62 49.62 0 0 0
24/02/2022
49.24
 0 49.24 49.24 49.24 0 0 0
23/02/2022
49.24
 0 48.86 49.24 49.24 0 0 0
22/02/2022
48.86
 3,100 48.09 49.62 48.09 1,500 0 0.1
21/02/2022
48.09
 500 52.67 52.67 48.09 0 0 0
18/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
17/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
16/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |