CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
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
(2024-08-20) 		-1.90 -2.69% 181,200 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 623,500 0 0
66.10
91.50
68.80
3 tháng
(2024-06-21) 		-16.60 -19.44% 1,326,500 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,534,586 0 0
59.26
95
68.80
12 tháng
(2023-09-25) 		31.40 83.96% 6,022,375 0 0
36.43
95
68.80
24 tháng
(2022-09-30) 		47.87 228.76% 8,365,776 -8,400 -0.2
12.63
95
68.80
36 tháng
(2021-10-05) 		47.36 220.88% 11,539,528 10,200 0.4
12.53
95
68.80
60 tháng
(2019-10-16) 		61.92 900.71% 13,415,304 15,900 0.6
5.86
95
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
8.76
 4,300 9.41 9.41 8.61 0 0 0
01/07/2020
9.41
 200 8.68 9.41 7.96 0 0 0
30/06/2020
8.68
 900 8.90 8.90 8.68 0 0 0
29/06/2020
8.90
 220 9.77 9.77 8.90 0 0 0
26/06/2020
9.77
 1,100 10.57 10.57 9.55 0 0 0
25/06/2020
10.57
 100 10.06 10.57 10.57 0 0 0
24/06/2020
10.06
 0 10.06 10.06 10.06 0 0 0
23/06/2020
10.06
 5,600 10.06 10.28 10.06 0 0 0
22/06/2020
10.06
 43,600 9.19 10.06 9.26 0 0 0
19/06/2020
9.19
 0 9.19 9.19 9.19 0 0 0
18/06/2020
9.19
 2,000 9.26 9.26 9.19 0 0 0
17/06/2020
9.26
 8,500 8.90 9.26 9.05 0 0 0
16/06/2020
8.90
 0 8.90 8.90 8.90 0 0 0
15/06/2020
8.90
 0 8.90 8.90 8.90 0 0 0
12/06/2020
8.90
 8,200 8.90 8.90 8.83 0 0 0
11/06/2020
8.90
 10,600 8.76 9.12 8.76 0 0 0
10/06/2020
8.76
 1,748 8.68 8.83 8.68 0 0 0
09/06/2020
8.68
 0 8.68 8.68 8.68 0 0 0
08/06/2020
8.68
 5,800 7.96 8.68 8.18 0 0 0
05/06/2020
7.96
 23,700 8.61 8.61 7.96 0 0 0
04/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
03/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
02/06/2020
8.61
 6,000 8.76 8.76 8.61 0 0 0
01/06/2020
8.76
 0 8.76 8.76 8.76 0 0 0
29/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
28/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
27/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
26/05/2020
8.76
 2,200 9.34 9.34 8.76 2,000 0 0.0
25/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
22/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
21/05/2020
9.34
 300 9.34 9.34 9.34 0 0 0
20/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
19/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
18/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
15/05/2020
9.34
 2,148 9.26 9.34 8.39 0 0 0
14/05/2020
9.26
 600 9.26 9.41 9.26 0 0 0
13/05/2020
9.26
 10 9.26 9.26 9.26 0 0 0
12/05/2020
9.26
 0 9.26 9.26 9.26 0 0 0
11/05/2020
9.26
 0 9.26 9.26 9.26 0 0 0
08/05/2020
9.26
 1,300 8.97 9.26 9.05 0 0 0
07/05/2020
8.97
 0 8.97 8.97 8.97 0 0 0
06/05/2020
8.97
 0 8.97 8.97 8.97 0 0 0
05/05/2020
8.97
 23,300 8.18 8.97 8.39 0 0 0
04/05/2020
8.18
 21,310 7.45 8.18 7.38 0 0 0
29/04/2020
7.45
 100 6.88 7.45 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |