CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

48.80
-0.20
(-0.41%)
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
(2026-07-01) 		-2.80 -5.41% 49,400 0 0
48.80
51.80
48.80
2 tháng
(2026-06-01) 		-3.80 -7.20% 105,700 0 0
48.80
52.80
48.80
3 tháng
(2026-05-04) 		-4.85 -9.01% 134,400 0 0
48.80
53.85
48.80
6 tháng
(2026-02-02) 		-2.38 -4.64% 567,500 0 0
48.80
57.56
48.80
12 tháng
(2025-08-05) 		-11.69 -19.26% 1,153,600 0 0
48.80
61.26
48.80
24 tháng
(2024-08-12) 		-17.86 -26.72% 4,459,080 -16,000 -1.0
48.80
73.78
48.80
36 tháng
(2023-08-16) 		14.24 40.96% 10,474,308 -16,700 -1.1
31.89
87.61
48.80
60 tháng
(2021-08-26) 		37.37 321.26% 16,389,521 0 -0.5
11.55
87.61
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
48.80
 300 48 48.80 48 0 0 0
30/07/2026
49
 2,700 49 49 48.10 0 0 0
29/07/2026
50
 200 50 50 50 0 0 0
28/07/2026
49.90
 300 49.90 49.90 49.90 0 0 0
27/07/2026
50
 300 48.50 50.10 48.50 0 0 0
24/07/2026
50.50
 0 50.50 50.50 50.50 0 0 0
23/07/2026
50.50
 100 50.50 50.50 50.50 0 0 0
22/07/2026
50.10
 1,100 48 50.10 48 0 0 0
21/07/2026
50
 500 50 50 50 0 0 0
20/07/2026
50
 1,600 50.50 50.50 50 0 0 0
17/07/2026
50.50
 400 50.50 50.50 50.50 0 0 0
16/07/2026
50.50
 2,400 51 51 50.50 0 0 0
15/07/2026
51.30
 1,000 50.50 51.30 50.30 0 0 0
14/07/2026
51.50
 500 50.50 51.50 50 0 0 0
13/07/2026
50.80
 600 49.20 50.80 49 0 0 0
10/07/2026
49.20
 11,700 51.50 51.50 49.20 0 0 0
09/07/2026
50.50
 600 51 51 50.50 0 0 0
08/07/2026
51.50
 100 51.50 51.50 51.50 0 0 0
07/07/2026
51.10
 18,000 51.10 51.10 51.10 0 0 0
06/07/2026
51.40
 3,600 51.50 51.60 51.40 0 0 0
03/07/2026
51.80
 0 51.80 51.80 51.80 0 0 0
02/07/2026
51.80
 1,200 51 51.80 51 0 0 0
01/07/2026
51.80
 2,500 51.50 51.90 51.40 0 0 0
30/06/2026
51.50
 1,000 51.30 51.50 51.30 0 0 0
29/06/2026
51.30
 1,500 51.40 51.40 50.80 0 0 0
26/06/2026
51.30
 600 51 51.30 51 0 0 0
25/06/2026
51.40
 1,500 51.50 51.50 51 0 0 0
24/06/2026
51
 0 51 51 51 0 0 0
23/06/2026
51
 900 51.40 51.40 51 0 0 0
22/06/2026
51.40
 8,300 51.40 51.40 51.20 0 0 0
19/06/2026
51.40
 1,500 51.50 51.50 51.10 0 0 0
18/06/2026
51.50
 12,500 52 52 51 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |