CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

52
0
(0%)
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
(2026-05-18) 		-0.81 -1.53% 39,800 0 0
51.70
53.80
52
2 tháng
(2026-04-20) 		-2.33 -4.28% 87,600 0 0
51.48
54.33
52
3 tháng
(2026-03-19) 		0.62 1.20% 240,800 0 0
51.10
55.09
52
6 tháng
(2025-12-19) 		-0.43 -0.82% 583,800 0 0
48.91
57.56
52
12 tháng
(2025-06-23) 		-14.48 -21.79% 1,348,900 0 0
48.91
66.96
52
24 tháng
(2024-06-27) 		-25.47 -32.88% 5,354,746 -16,000 -1.0
48.91
87.61
52
36 tháng
(2023-07-03) 		27.63 113.39% 11,030,011 -16,700 -1.1
23.92
87.61
52
60 tháng
(2021-07-13) 		40.83 365.68% 16,369,461 0 -0.5
10.62
87.61
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2026
52
 700 52 52 52 0 0 0
16/06/2026
52
 11,000 51.60 52.50 51.40 0 0 0
15/06/2026
52
 2,800 52.10 52.10 52 0 0 0
12/06/2026
52.10
 3,200 52.40 52.40 52 0 0 0
11/06/2026
52.40
 700 52.40 52.40 52.40 0 0 0
10/06/2026
52.40
 4,100 51.50 52.40 51 0 0 0
09/06/2026
52.50
 900 52 52.50 52 0 0 0
08/06/2026
52.50
 1,200 52 52.50 52 0 0 0
05/06/2026
52.80
 500 52.80 52.80 52.80 0 0 0
04/06/2026
52.80
 100 52.80 52.80 52.80 0 0 0
03/06/2026
51.70
 500 51.50 51.70 51.50 0 0 0
02/06/2026
51.70
 2,800 51.80 51.80 51.70 0 0 0
01/06/2026
52.80
 0 52.80 52.80 52.80 0 0 0
29/05/2026
52.80
 1,500 53 53.80 52.80 0 0 0
28/05/2026: Cổ tức tiền mặt tỉ lệ: 28.42%
28/05/2026
53.80
 600 52.90 53.80 52.90 0 0 0
27/05/2026
53.76
 200 54.14 54.14 53.76 0 0 0
26/05/2026
53.57
 900 53.19 54.14 52.24 0 0 0
25/05/2026
52.81
 900 53.00 53.00 52.81 0 0 0
22/05/2026
52.52
 1,500 53.09 53.09 51.29 0 0 0
21/05/2026
52.71
 300 52.71 52.71 52.71 0 0 0
20/05/2026
52.14
 3,100 52.71 52.71 50.81 0 0 0
19/05/2026
52.71
 1,600 52.33 52.81 51.29 0 0 0
18/05/2026
52.81
 1,400 53.19 53.19 52.71 0 0 0
15/05/2026
52.71
 100 52.71 52.71 52.71 0 0 0
14/05/2026
53.19
 100 53.19 53.19 53.19 0 0 0
13/05/2026
52.71
 1,200 53.09 53.09 52.71 0 0 0
12/05/2026
52.24
 300 52.24 52.24 52.24 0 0 0
11/05/2026
51.48
 200 51.48 51.48 51.48 0 0 0
08/05/2026
51.48
 4,000 52.24 53.19 51.29 0 0 0
07/05/2026
52.24
 2,300 52.43 52.43 52.24 0 0 0
06/05/2026
52.43
 6,600 53.19 53.19 52.43 0 0 0
05/05/2026
53.19
 200 53.19 53.19 53.19 0 0 0
04/05/2026
53.85
 1,700 54.04 54.04 53.66 0 0 0
29/04/2026
53.47
 1,100 52.81 53.47 52.81 0 0 0
28/04/2026
53.57
 100 53.57 53.57 53.57 0 0 0
24/04/2026
53.57
 0 53.57 53.57 53.57 0 0 0
23/04/2026
53.57
 13,700 54.14 54.14 52.24 0 0 0
22/04/2026
54.23
 500 54.52 54.52 54.23 0 0 0
21/04/2026
54.14
 12,100 54.52 54.52 54.14 0 0 0
20/04/2026
54.33
 3,600 54.52 54.61 54.33 0 0 0
17/04/2026
54.33
 1,500 53.95 54.33 53.76 0 0 0
16/04/2026
53.76
 2,400 54.14 54.14 53.66 0 0 0
15/04/2026
54.23
 6,200 54.61 54.61 54.14 0 0 0
14/04/2026
54.61
 2,000 54.61 54.71 54.61 0 0 0
13/04/2026
54.61
 5,900 54.61 55.09 54.52 0 0 0
10/04/2026
54.52
 9,600 54.52 55.09 54.52 0 0 0
09/04/2026
54.52
 3,100 54.61 54.71 54.42 0 0 0
08/04/2026
54.80
 6,900 54.14 54.90 54.14 0 0 0
07/04/2026
54.14
 8,500 53.19 54.14 53.19 0 0 0
06/04/2026
53.19
 5,100 53.19 53.19 53.19 0 0 0
03/04/2026
53.09
 22,100 54.14 54.14 52.24 0 0 0
02/04/2026
54.71
 4,900 55.09 55.09 54.61 0 0 0
01/04/2026
55.09
 6,400 55.09 55.56 55.09 0 0 0
31/03/2026
55.09
 15,600 53.76 56.04 53.76 0 0 0
30/03/2026
53.57
 3,100 53.66 53.66 53.09 0 0 0
27/03/2026
53.19
 9,600 53.19 54.04 52.90 0 0 0
26/03/2026
52.71
 7,200 52.14 52.90 52.14 0 0 0
25/03/2026
51.67
 2,300 51.29 51.67 51.00 0 0 0
24/03/2026
51.29
 2,400 51.29 51.29 50.81 0 0 0
23/03/2026
51.10
 20,700 52.05 52.24 50.34 0 0 0
20/03/2026
51.38
 7,200 51.48 52.24 51.29 0 0 0
19/03/2026
51.38
 500 51.19 51.38 51.19 0 0 0
18/03/2026
51.57
 8,100 51.19 52.24 51.19 0 0 0
17/03/2026
50.53
 7,000 50.34 50.53 49.96 0 0 0
16/03/2026
50.34
 2,800 50.81 50.81 50.34 0 0 0
13/03/2026
50.81
 3,900 50.91 51.86 50.43 0 0 0
12/03/2026
50.81
 6,600 51.86 52.14 50.53 0 0 0
11/03/2026
51.86
 12,200 50.34 51.86 49.86 0 0 0
10/03/2026
49.58
 3,600 49.10 49.58 49.10 0 0 0
09/03/2026
48.91
 25,000 56.99 58.89 48.91 0 0 0
06/03/2026
54.23
 10,700 56.42 58.89 54.14 0 0 0
05/03/2026
56.42
 10,300 61.74 61.74 54.61 0 0 0
04/03/2026
57.56
 72,000 53.19 57.75 53.19 0 0 0
03/03/2026
52.52
 27,800 50.81 52.90 50.34 0 0 0
02/03/2026
50.81
 7,000 49.86 50.81 49.58 0 0 0
27/02/2026
50.34
 5,500 50.24 50.81 49.39 0 0 0
26/02/2026
50.34
 4,800 51.00 51.10 50.34 0 0 0
25/02/2026
50.34
 4,800 50.81 50.81 50.34 0 0 0
24/02/2026
51.29
 1,100 51.29 51.29 51.29 0 0 0
23/02/2026
52.14
 3,100 51.48 52.14 51.10 0 0 0
13/02/2026
51.38
 2,200 50.53 51.38 50.53 0 0 0
12/02/2026
50.53
 1,900 49.86 50.53 49.67 0 0 0
11/02/2026
49.86
 100 49.86 49.86 49.86 0 0 0
10/02/2026
51.10
 5,700 50.15 51.10 49.86 0 0 0
09/02/2026
50.34
 1,000 50.34 50.34 50.34 0 0 0
06/02/2026
51.10
 300 49.39 51.10 49.39 0 0 0
05/02/2026
51.10
 11,100 51.76 52.24 51.10 0 0 0
04/02/2026
51.19
 3,600 50.81 51.19 50.81 0 0 0
03/02/2026
51.29
 5,800 50.91 51.29 50.91 0 0 0
02/02/2026
51.38
 800 51.29 51.38 51.29 0 0 0
30/01/2026
51.48
 4,400 52.52 52.52 51.29 0 0 0
29/01/2026
52.62
 1,500 52.71 52.71 51.29 0 0 0
28/01/2026
52.71
 800 51.95 52.71 51.95 0 0 0
27/01/2026
51.95
 5,100 51.29 52.24 51.29 0 0 0
26/01/2026
51.76
 2,700 51.95 51.95 51.76 0 0 0
23/01/2026
52.24
 1,700 52.43 52.52 52.24 0 0 0
22/01/2026
52.71
 500 52.62 52.71 52.62 0 0 0
21/01/2026
52.62
 9,400 51.38 53.19 51.38 0 0 0
20/01/2026
51.67
 9,500 52.71 52.71 51.67 0 0 0
19/01/2026
53.09
 2,400 53.38 53.38 52.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |