CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

64.20
-1.80
(-2.73%)
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
(2024-10-23) 		-1.90 -2.87% 101,461 0 0
63
68.50
64.20
2 tháng
(2024-09-23) 		-3.90 -5.73% 280,369 0 0
63
68.50
64.20
3 tháng
(2024-08-26) 		-6.70 -9.45% 453,283 0 0
63
71.10
64.20
6 tháng
(2024-05-27) 		-4.87 -7.05% 2,152,630 0 0
63
95
64.20
12 tháng
(2023-11-28) 		22.43 53.69% 5,657,399 0 0
38.95
95
64.20
24 tháng
(2022-12-05) 		47.06 274.59% 8,434,626 -7,700 -0.2
15.33
95
64.20
36 tháng
(2021-12-08) 		49.23 328.96% 11,033,776 -40,500 -0.9
12.53
95
64.20
60 tháng
(2019-12-19) 		56.24 706.46% 13,708,391 15,900 0.6
6.51
95
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
12.78
 800 12.86 12.86 12.78 0 0 0
19/11/2020
12.86
 1,300 12.70 12.86 12.70 0 0 0
18/11/2020
12.70
 1,300 13.64 13.64 12.62 0 0 0
17/11/2020
13.64
 6,000 13.64 13.64 12.78 100 5,400 -0.1
16/11/2020
13.64
 6,500 13.96 13.96 12.78 100 2,400 -0.0
13/11/2020
13.96
 10,900 13.96 13.96 12.94 200 0 0.0
12/11/2020
13.96
 1,900 13.96 13.96 12.94 100 0 0.0
11/11/2020
13.96
 3,500 13.96 13.96 12.62 0 0 0
10/11/2020
13.96
 0 13.96 13.96 13.96 0 0 0
09/11/2020
13.96
 3,900 14.03 14.03 13.96 0 0 0
06/11/2020
14.03
 1,000 14.03 14.03 14.03 0 1,000 -0.0
05/11/2020
14.03
 100 15.44 15.44 14.03 0 0 0
04/11/2020
15.44
 0 15.44 15.44 15.44 0 0 0
03/11/2020
15.44
 0 15.44 15.44 15.44 0 0 0
02/11/2020
15.44
 0 15.44 15.44 15.44 0 0 0
30/10/2020
15.44
 0 15.44 15.44 15.44 0 0 0
29/10/2020
15.44
 100 14.11 15.44 15.44 100 0 0.0
28/10/2020
14.11
 200 15.68 15.68 14.11 0 0 0
27/10/2020
15.68
 0 15.68 15.68 15.68 0 0 0
26/10/2020
15.68
 0 15.68 15.68 15.68 0 0 0
23/10/2020
15.68
 0 15.68 15.68 15.68 0 0 0
22/10/2020
15.68
 0 15.68 15.68 15.68 0 0 0
21/10/2020
15.68
 0 15.68 15.68 15.68 0 0 0
20/10/2020
15.68
 3,100 16.39 16.39 15.68 0 0 0
19/10/2020
16.39
 100 14.90 16.39 16.39 100 0 0.0
16/10/2020
14.90
 400 15.68 15.68 14.90 0 0 0
15/10/2020
15.68
 7,300 17.17 17.17 15.68 0 0 0
14/10/2020
17.17
 0 17.17 17.17 17.17 0 0 0
13/10/2020
17.17
 1,100 16.70 17.17 15.05 0 0 0
12/10/2020
16.70
 7,700 15.29 16.70 13.96 300 0 0.0
09/10/2020
15.29
 100 14.90 15.29 15.29 100 0 0.0
08/10/2020
14.90
 100 14.50 14.90 14.90 100 0 0.0
07/10/2020
14.50
 400 14.27 14.50 14.27 100 0 0.0
06/10/2020
14.27
 12,500 13.72 15.05 14.11 500 0 0.0
05/10/2020
13.72
 0 13.72 13.72 13.72 0 0 0
02/10/2020
13.72
 1,100 14.11 14.11 13.72 0 0 0
01/10/2020
14.11
 1,800 14.11 14.11 13.72 100 0 0.0
30/09/2020
14.11
 200 14.11 14.11 14.11 0 0 0
29/09/2020
14.11
 1,155 14.97 14.97 13.80 100 0 0.0
28/09/2020
14.97
 3,000 13.72 14.97 13.33 100 0 0.0
25/09/2020
13.72
 5,800 13.72 13.72 13.72 3,800 0 0.1
24/09/2020
13.72
 6,495 13.72 13.80 13.72 6,000 0 0.1
23/09/2020
13.72
 7,400 13.72 14.50 13.72 1,000 0 0.0
22/09/2020
13.72
 8,600 13.72 13.72 13.64 7,600 0 0.1
21/09/2020
13.72
 5,300 13.33 13.72 13.33 3,000 0 0.1
18/09/2020
13.33
 1,200 13.33 13.72 13.01 800 0 0.0
17/09/2020
13.33
 9,600 13.33 13.33 13.33 7,600 0 0.1
16/09/2020
13.33
 600 13.33 13.33 13.33 0 0 0
15/09/2020
13.33
 100 13.33 13.33 13.33 0 0 0
14/09/2020
13.33
 2,000 12.94 13.33 13.33 0 0 0
11/09/2020
12.94
 1,100 12.94 12.94 12.86 0 0 0
10/09/2020
12.94
 1,000 12.62 12.94 12.94 0 0 0
09/09/2020
12.62
 2,900 12.70 12.94 12.54 0 0 0
08/09/2020
12.70
 600 13.64 13.64 12.70 0 0 0
07/09/2020
13.64
 2,600 13.01 14.11 13.33 0 0 0
04/09/2020
13.01
 2,300 12.70 13.33 12.94 0 0 0
03/09/2020
12.70
 7,300 12.23 12.94 12.54 0 0 0
01/09/2020
12.23
 800 13.33 13.33 12.15 0 0 0
31/08/2020
13.33
 24 13.33 13.33 13.33 0 0 0
28/08/2020
13.33
 200 13.56 13.64 13.33 0 0 0
27/08/2020
13.56
 3,500 12.54 13.56 13.48 0 0 0
26/08/2020
12.54
 4,001 13.80 13.80 12.54 0 0 0
25/08/2020
13.80
 5,300 13.80 13.80 13.41 0 0 0
24/08/2020
13.80
 18,315 12.54 13.80 12.70 0 0 0
21/08/2020
12.54
 5,800 11.84 12.54 12.47 0 0 0
20/08/2020
11.84
 7,000 11.37 11.84 11.84 0 0 0
19/08/2020
11.37
 615 10.74 11.37 11.37 0 0 0
18/08/2020
10.74
 700 11.37 11.37 10.74 0 0 0
17/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
14/08/2020
11.37
 9,900 11.21 11.37 11.29 0 0 0
13/08/2020
11.21
 0 11.21 11.21 11.21 0 0 0
12/08/2020
11.21
 0 11.21 11.21 11.21 0 0 0
11/08/2020
11.21
 0 11.21 11.21 11.21 0 0 0
10/08/2020
11.21
 1,000 11.13 12.23 11.21 0 700 -0.0
07/08/2020
11.13
 1,100 11.37 11.37 11.13 0 0 0
06/08/2020
11.37
 1,200 11.37 11.37 11.37 0 0 0
05/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/08/2020
11.37
 0 11.37 11.37 11.37 0 0 0
03/08/2020
11.37
 13,700 10.58 11.37 10.98 0 0 0
31/07/2020
10.58
 700 10.35 10.58 10.35 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
10.35
 400 9.41 10.35 9.25 0 0 0
29/07/2020
9.41
 1,200 9.05 9.41 8.18 0 0 0
28/07/2020
9.05
 0 9.05 9.05 9.05 0 0 0
27/07/2020
9.05
 200 9.05 9.05 9.05 0 0 0
24/07/2020
9.05
 0 9.05 9.05 9.05 0 0 0
23/07/2020
9.05
 0 9.05 9.05 9.05 0 0 0
22/07/2020
9.05
 100 9.91 9.91 9.05 0 0 0
21/07/2020
9.91
 1,600 9.05 9.91 9.91 0 0 0
20/07/2020
9.05
 300 9.91 10.71 9.05 0 0 0
17/07/2020
9.91
 3,000 9.12 9.91 8.39 0 0 0
16/07/2020
9.12
 10,900 9.63 9.63 9.12 0 0 0
15/07/2020
9.63
 225 9.63 10.35 9.63 0 0 0
14/07/2020
9.63
 1,400 8.76 9.63 9.63 0 0 0
13/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
10/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
09/07/2020
8.76
 2,500 9.48 10.06 8.76 0 0 0
08/07/2020
9.48
 10 9.48 9.48 9.48 0 0 0
07/07/2020
9.48
 4,200 8.76 9.48 8.68 0 0 0
06/07/2020
8.76
 0 8.76 8.76 8.76 0 0 0
03/07/2020
8.76
 1,000 8.76 8.76 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |