CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

67
-0.70
(-1.03%)

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
(2025-06-25)
-2.80 -3.97% 156,100 0 0
67
70.50
67
2 tháng
(2025-05-26)
0.21 0.32% 400,700 0 0
66.90
70.50
67
3 tháng
(2025-04-28)
-1.24 -1.80% 568,100 -16,000 -1.0
66.03
70.50
67
6 tháng
(2025-02-03)
-2.60 -3.70% 1,598,854 -16,000 -1.0
59.23
76.32
67
12 tháng
(2024-07-30)
-8.14 -10.73% 3,489,240 -16,000 -1.0
59.23
77.68
67
24 tháng
(2023-08-07)
31.67 87.88% 9,344,608 -16,700 -1.1
33.58
92.25
67
36 tháng
(2022-08-10)
46.59 220.72% 11,719,074 -33,100 -1.5
12.26
92.25
67
60 tháng
(2020-08-20)
56.20 488.94% 16,038,622 -1,400 -0.5
10.66
92.25
67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
67
10,600 68 68 67 0 0 0
24/07/2025
67.70
18,500 67.10 67.70 67 0 0 0
23/07/2025
67.70
15,800 68 68 67.60 0 0 0
22/07/2025
68
3,800 68.60 68.60 67.10 0 0 0
21/07/2025
68.60
5,800 69.10 69.10 68.50 0 0 0
18/07/2025
69.40
7,400 69.90 69.90 69.40 0 0 0
17/07/2025
69.40
2,800 69 69.40 69 0 0 0
16/07/2025
69.50
10,200 69.10 69.60 68 0 0 0
15/07/2025
69.10
1,100 70.30 70.30 69.80 0 0 0
14/07/2025
69.30
3,200 69.30 70.50 69.10 0 0 0
11/07/2025
69.50
7,100 69.90 71 69.20 0 0 0
10/07/2025
68.80
7,700 70 70 68.40 0 0 0
09/07/2025
70
3,800 70 70 70 0 0 0
08/07/2025
69.60
4,800 69.60 69.60 69.60 0 0 0
07/07/2025
69.60
6,500 69.60 69.60 69.60 0 0 0
04/07/2025
69.60
1,000 69.50 69.60 69.20 0 0 0
03/07/2025
70
10,100 70.20 70.20 70 0 0 0
02/07/2025
70.20
15,600 70.20 70.70 70.20 0 0 0
01/07/2025
70.50
18,100 70.40 70.50 70 0 0 0
30/06/2025
70.50
7,200 70.10 70.50 70.10 0 0 0
27/06/2025
70.30
4,400 70.50 70.80 70.30 0 0 0
26/06/2025
70.20
1,100 70.40 70.40 70.40 0 0 0
25/06/2025
70.50
100 70.50 70.50 70.50 0 0 0
24/06/2025
70.50
3,300 70 70.50 70 0 0 0
23/06/2025
70
24,100 69 70.10 66.20 0 0 0
20/06/2025
70.10
7,300 70 70.10 70 0 0 0
19/06/2025
70
5,700 70 70 69.90 0 0 0
18/06/2025
70
30,600 69.80 70.10 69.80 0 0 0
17/06/2025
69.80
4,600 69.80 69.90 69.50 0 0 0
16/06/2025
69.80
5,400 69.50 69.80 69.50 0 0 0
13/06/2025
69.50
13,000 69.60 70.20 69.10 0 0 0
12/06/2025
70.20
8,700 70 70.40 70 0 0 0
11/06/2025
70
9,700 70 70 69.50 0 0 0
10/06/2025
70.30
7,000 69.50 70.30 69.50 0 0 0
09/06/2025
69.50
31,300 68.30 69.90 68.30 0 0 0
06/06/2025
68.30
10,600 67 68.50 67 0 0 0
05/06/2025
67.90
3,300 68.20 69 67 0 0 0
04/06/2025
68.20
6,700 70 70 68.20 0 0 0
03/06/2025
68.90
11,600 68 70 68 0 0 0
02/06/2025
67.70
17,400 67.20 67.80 67 0 0 0
30/05/2025
67.20
15,200 67.10 67.20 66.50 0 0 0
29/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
29/05/2025
67.80
9,200 67 67.90 67 0 0 0
28/05/2025
67.00
7,100 66.61 67.97 65.83 0 0 0
27/05/2025
66.90
12,800 66.81 66.81 66.03 0 0 0
26/05/2025
67.49
0 67.49 67.49 67.49 0 0 0
23/05/2025
67.49
10,800 65.54 67.00 65.54 0 0 0
22/05/2025
66.03
5,700 66.61 66.61 66.03 0 0 0
21/05/2025
67.00
300 67.00 67.00 67.00 0 0 0
20/05/2025
67.00
23,200 67.87 67.87 63.12 0 16,000 -1.0
19/05/2025
67.97
3,100 68.26 68.26 67.97 0 0 0
16/05/2025
68.26
11,100 68.26 68.94 68.26 0 0 0
15/05/2025
68.84
10,100 68.26 68.84 68.26 0 0 0
14/05/2025
68.65
8,700 68.84 69.23 68.65 0 0 0
13/05/2025
68.75
18,100 68.46 69.43 68.46 0 0 0
12/05/2025
68.36
10,000 66.61 68.46 66.61 0 0 0
09/05/2025
68.36
2,900 67.97 67.97 65.06 0 0 0
08/05/2025
68.94
3,400 69.72 69.72 62.14 0 0 0
07/05/2025
68.94
800 69.43 69.43 68.94 0 0 0
06/05/2025
69.43
4,300 69.43 69.43 69.43 0 0 0
05/05/2025
69.43
2,300 69.82 69.82 69.43 0 0 0
29/04/2025
69.82
44,400 67.97 69.91 67.97 0 0 0
28/04/2025
68.94
8,200 65.06 70.79 63.12 0 0 0
25/04/2025
65.74
4,200 66.03 66.03 64.67 0 0 0
24/04/2025
66.03
3,600 66.03 66.03 65.93 0 0 0
23/04/2025
66.03
600 66.03 66.03 64.96 0 0 0
22/04/2025
66.03
13,500 66.13 66.61 63.12 0 0 0
21/04/2025
66.81
3,900 67.10 67.10 66.51 0 0 0
18/04/2025
67.78
11,300 67.58 67.78 67.49 0 0 0
17/04/2025
67.58
600 67.19 67.78 67.00 0 0 0
16/04/2025
67.19
2,500 67.97 67.97 67.10 0 0 0
15/04/2025
67.87
13,000 67.97 67.97 67.00 0 0 0
14/04/2025
67.87
12,900 69.23 69.23 66.71 0 0 0
11/04/2025
67.00
13,700 70.88 70.88 65.16 0 0 0
10/04/2025
65.16
10,600 65.06 65.16 65.06 0 0 0
09/04/2025
59.23
43,200 61.27 61.66 58.36 0 0 0
08/04/2025
63.02
17,700 70.30 70.30 60.11 0 0 0
04/04/2025
66.51
6,200 67.97 67.97 66.42 0 0 0
03/04/2025
65.83
43,100 69.91 70.30 63.70 0 0 0
02/04/2025
70.40
20,100 69.52 70.79 69.52 0 0 0
01/04/2025
70.40
7,100 70.88 70.88 70.40 0 0 0
31/03/2025
70.50
17,200 70.59 71.27 70.50 0 0 0
28/03/2025
70.59
10,500 71.08 71.37 70.59 0 0 0
27/03/2025
71.27
9,900 70.88 71.27 70.69 0 0 0
26/03/2025
71.66
15,700 71.86 71.86 70.88 0 0 0
25/03/2025
72.05
13,400 71.47 72.05 71.37 0 0 0
24/03/2025
71.95
9,100 71.47 71.95 70.98 0 0 0
21/03/2025
72.05
5,700 70.98 72.05 70.98 0 0 0
20/03/2025
72.05
10,200 71.76 72.05 70.88 0 0 0
19/03/2025
72.05
3,300 71.86 72.63 71.27 0 0 0
18/03/2025
71.95
43,800 69.91 73.80 69.91 0 0 0
17/03/2025
69.91
7,800 70.88 70.88 69.72 0 0 0
14/03/2025
70.11
16,100 71.27 71.27 69.91 0 0 0
13/03/2025
70.50
36,600 68.94 75.74 68.94 0 0 0
12/03/2025
68.94
22,800 68.65 69.43 68.65 0 0 0
11/03/2025
68.94
3,300 69.33 69.33 68.65 0 0 0
10/03/2025
68.94
8,800 69.23 69.72 68.94 0 0 0
07/03/2025
69.23
13,100 68.84 70.01 67.97 0 0 0
06/03/2025
68.94
8,200 69.82 69.82 68.94 0 0 0
05/03/2025
70.40
17,900 68.46 70.40 68.17 0 0 0
04/03/2025
69.43
29,600 70.79 70.79 68.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |