CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

79.90
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
(2025-11-17) 		3.90 5.13% 2,100 0 0
66.10
79.90
79.90
2 tháng
(2025-10-17) 		5.20 6.96% 3,500 -200 -0.0
63.80
79.90
79.90
3 tháng
(2025-09-17) 		6.90 9.45% 10,400 -2,200 -0.2
62.30
79.90
79.90
6 tháng
(2025-06-19) 		26.47 49.55% 26,100 -2,100 -0.2
53.43
79.90
79.90
12 tháng
(2024-12-23) 		32.09 67.12% 108,632 -2,400 -0.2
47.81
90.10
79.90
24 tháng
(2023-12-29) 		37.22 87.22% 137,745 -2,396 -0.2
38.67
90.10
79.90
36 tháng
(2023-01-03) 		35.27 79.05% 188,445 -796 -0.1
36.26
90.10
79.90
60 tháng
(2021-01-11) 		59.76 296.74% 502,945 1,504 0.1
19.94
90.10
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
14/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
11/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
10/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
09/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
08/02/2022
52.67
 0 52.67 52.67 52.67 0 0 0
07/02/2022
52.67
 100 45.80 52.67 52.67 0 0 0
28/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
27/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
26/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
25/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
24/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
21/01/2022
45.80
 0 45.80 45.80 45.80 0 0 0
20/01/2022
45.80
 100 40.61 45.80 45.80 0 0 0
19/01/2022
40.61
 0 40.61 40.61 40.61 0 0 0
18/01/2022
40.61
 0 40.61 40.61 40.61 0 0 0
17/01/2022
40.61
 100 40.46 40.61 40.61 0 0 0
14/01/2022
40.46
 2,600 41.99 41.99 40.46 0 0 0
13/01/2022
41.99
 3,000 44.66 44.66 41.99 0 0 0
12/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
11/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
10/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
07/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
06/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
05/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
04/01/2022
44.66
 0 44.66 44.66 44.66 0 0 0
31/12/2021
44.66
 0 44.66 44.66 44.66 0 0 0
30/12/2021
44.66
 1,000 43.89 44.66 44.66 0 0 0
29/12/2021
43.89
 0 43.89 43.89 43.89 0 0 0
28/12/2021
43.89
 0 43.89 43.89 43.89 0 0 0
27/12/2021
43.89
 0 43.89 43.89 43.89 0 0 0
24/12/2021
43.89
 0 43.89 43.89 43.89 0 0 0
23/12/2021
43.89
 1,000 45.88 45.88 43.89 0 0 0
22/12/2021
45.88
 500 45.88 45.88 45.88 0 0 0
21/12/2021
45.88
 0 45.88 45.88 45.88 0 0 0
20/12/2021
45.88
 200 45.88 45.88 45.88 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 23%
17/12/2021
45.88
 0 45.27 45.88 45.27 0 0 0
16/12/2021
45.27
 2,500 45.56 46.37 45.27 0 0 0
15/12/2021
45.56
 0 45.56 45.56 45.56 0 0 0
14/12/2021
45.56
 0 45.56 45.56 45.56 0 0 0
13/12/2021
45.56
 0 45.56 45.56 45.56 0 0 0
10/12/2021
45.56
 0 45.56 45.56 45.56 0 0 0
09/12/2021
45.56
 100 42.99 45.56 45.56 0 0 0
08/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
07/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
06/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
03/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
02/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
01/12/2021
42.99
 0 42.99 42.99 42.99 0 0 0
30/11/2021
42.99
 1,900 37.85 42.99 42.92 0 0 0
29/11/2021
37.85
 900 41.89 41.89 35.64 0 0 0
26/11/2021
41.89
 1,000 39.32 41.89 41.81 0 0 0
25/11/2021
39.32
 2,700 40.34 40.34 39.32 0 0 0
24/11/2021
40.34
 0 40.05 40.34 40.34 0 0 0
23/11/2021
40.05
 500 40.42 40.42 40.05 0 0 0
22/11/2021
40.42
 2,300 37.18 40.42 33.14 0 0 0
19/11/2021
37.18
 1,800 37.11 37.18 37.18 0 0 0
18/11/2021
37.11
 600 43.36 43.36 37.11 0 0 0
17/11/2021
43.36
 1,100 42.99 43.36 36.82 0 0 0
16/11/2021
42.99
 500 41.67 42.99 42.99 0 0 0
15/11/2021
41.67
 1,000 41.89 41.89 41.67 0 0 0
12/11/2021
41.89
 1,100 41.89 41.89 40.42 0 0 0
11/11/2021
41.89
 0 41.89 41.89 41.89 0 0 0
10/11/2021
41.89
 1,800 42.48 42.48 41.81 0 0 0
09/11/2021
42.48
 0 42.48 42.48 42.48 0 0 0
08/11/2021
42.48
 0 42.48 42.48 42.48 0 0 0
05/11/2021
42.48
 0 42.48 42.48 42.48 0 0 0
04/11/2021
42.48
 0 42.48 42.48 42.48 0 0 0
03/11/2021
42.48
 500 42.55 42.55 42.48 0 0 0
02/11/2021
42.55
 500 42.48 42.55 42.48 0 0 0
01/11/2021
42.48
 0 42.48 42.48 42.48 0 0 0
29/10/2021
42.48
 0 42.48 42.48 42.48 0 0 0
28/10/2021
42.48
 4,000 41.15 42.48 42.40 0 0 0
27/10/2021
41.15
 1,100 36.89 41.15 38.21 0 0 0
26/10/2021
36.89
 800 38.95 38.95 36.89 0 0 0
25/10/2021
38.95
 200 39.68 39.68 38.95 0 0 0
22/10/2021
39.68
 1,200 36.74 39.68 36.01 0 0 0
21/10/2021
36.74
 5,000 39.32 40.42 32.78 0 0 0
20/10/2021
39.32
 600 39.68 39.68 33.58 0 0 0
19/10/2021
39.68
 1,300 40.42 40.42 39.32 0 0 0
18/10/2021
40.42
 200 38.58 40.42 37.85 0 0 0
15/10/2021
38.58
 100 37.85 38.58 38.58 0 0 0
14/10/2021
37.85
 800 37.48 37.85 37.85 0 0 0
13/10/2021
37.48
 100 37.55 37.55 37.48 0 0 0
12/10/2021
37.55
 0 37.48 37.55 37.48 0 0 0
11/10/2021
37.48
 500 37.48 37.85 37.48 0 0 0
08/10/2021
37.48
 400 38.65 38.65 37.48 0 0 0
07/10/2021
38.65
 0 38.65 38.65 38.65 0 0 0
06/10/2021
38.65
 0 38.58 38.65 38.58 0 0 0
05/10/2021
38.58
 1,000 39.68 39.68 38.21 0 0 0
04/10/2021
39.68
 700 40.20 40.20 39.68 0 0 0
01/10/2021
40.20
 0 40.20 40.20 40.20 0 0 0
30/09/2021
40.20
 0 40.42 40.20 40.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |