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)
30/09/2021
40.20
 0 40.42 40.20 40.20 0 0 0
29/09/2021
40.42
 300 38.95 40.42 39.68 0 0 0
28/09/2021
38.95
 200 38.21 38.95 38.95 0 0 0
27/09/2021
38.21
 0 38.21 38.21 38.21 0 0 0
24/09/2021
38.21
 200 38.95 38.95 38.21 0 0 0
23/09/2021
38.95
 0 38.95 38.95 38.95 0 0 0
22/09/2021
38.95
 200 38.21 38.95 38.95 0 0 0
21/09/2021
38.21
 200 37.40 38.21 38.21 0 0 0
20/09/2021
37.40
 0 37.40 37.40 37.40 0 0 0
17/09/2021
37.40
 0 37.40 37.40 37.40 0 0 0
16/09/2021
37.40
 500 37.11 37.40 37.40 0 0 0
15/09/2021
37.11
 2,200 36.38 37.11 36.82 0 0 0
14/09/2021
36.38
 300 37.48 37.48 36.38 0 0 0
13/09/2021
37.48
 1,100 36.74 37.48 36.52 0 0 0
10/09/2021
36.74
 600 36.74 36.74 36.74 0 0 0
09/09/2021
36.74
 100 36.74 36.74 36.74 0 0 0
08/09/2021
36.74
 700 36.38 36.74 36.38 0 0 0
07/09/2021
36.38
 0 36.38 36.38 36.38 0 0 0
06/09/2021
36.38
 3,000 36.38 36.38 36.38 0 0 0
01/09/2021
36.38
 400 36.38 36.38 36.38 0 0 0
31/08/2021
36.38
 0 36.38 36.38 36.38 0 0 0
30/08/2021
36.38
 1,200 36.38 36.38 36.38 0 0 0
27/08/2021
36.38
 800 36.67 36.67 36.38 0 0 0
26/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
26/08/2021
36.67
 0 36.60 36.67 36.67 0 0 0
25/08/2021
36.60
 900 36.74 36.74 36.60 0 0 0
24/08/2021
36.74
 1,500 32.54 36.74 36.39 0 0 0
23/08/2021
32.54
 4,700 33.10 36.74 32.54 0 0 0
20/08/2021
33.10
 1,600 28.83 33.10 32.19 0 0 0
19/08/2021
28.83
 200 32.75 32.75 28.83 0 0 0
18/08/2021
32.75
 0 32.75 32.75 32.75 0 0 0
17/08/2021
32.75
 0 32.89 32.75 32.89 0 0 0
16/08/2021
32.89
 1,300 32.19 32.89 32.19 0 0 0
13/08/2021
32.19
 900 32.05 32.19 32.19 0 0 0
12/08/2021
32.05
 100 32.19 32.19 32.05 0 0 0
11/08/2021
32.19
 0 32.19 32.19 32.19 0 0 0
10/08/2021
32.19
 1,000 31.49 32.19 32.19 0 0 0
09/08/2021
31.49
 900 31.49 31.49 31.49 0 0 0
06/08/2021
31.49
 2,100 31.42 31.49 31.49 0 0 0
05/08/2021
31.42
 0 31.42 31.42 31.42 0 0 0
04/08/2021
31.42
 0 31.42 31.42 31.42 0 0 0
03/08/2021
31.42
 1,300 31.42 31.42 31.42 0 0 0
02/08/2021
31.42
 0 31.42 31.42 31.42 0 0 0
30/07/2021
31.42
 0 31.49 31.42 31.49 0 0 0
29/07/2021
31.49
 600 31.35 31.49 31.35 0 0 0
28/07/2021
31.35
 0 31.35 31.35 31.35 0 0 0
27/07/2021
31.35
 0 31.35 31.35 31.35 0 0 0
26/07/2021
31.35
 0 31.35 31.35 31.35 0 0 0
23/07/2021
31.35
 200 31.91 31.91 31.35 0 0 0
22/07/2021
31.91
 1,500 28.34 31.91 31.14 0 0 0
21/07/2021
28.34
 200 31.49 31.49 28.34 0 0 0
20/07/2021
31.49
 1,000 28.69 32.89 29.39 0 0 0
19/07/2021
28.69
 200 28.69 28.69 28.69 0 0 0
16/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
15/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
14/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
13/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
12/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
09/07/2021
28.69
 300 28.69 28.69 28.69 0 0 0
08/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
07/07/2021
28.69
 0 28.69 28.69 28.69 0 0 0
06/07/2021
28.69
 200 28.34 28.69 28.69 0 0 0
05/07/2021
28.34
 0 28.34 28.34 28.34 0 0 0
02/07/2021
28.34
 0 28.34 28.34 28.34 0 0 0
01/07/2021
28.34
 0 28.34 28.34 28.34 0 0 0
30/06/2021
28.34
 0 28.34 28.34 28.34 0 0 0
29/06/2021
28.34
 200 27.85 28.34 28.34 0 0 0
28/06/2021
27.85
 0 27.85 27.85 27.85 0 0 0
25/06/2021
27.85
 0 27.85 27.85 27.85 0 0 0
24/06/2021
27.85
 0 27.85 27.85 27.85 0 0 0
23/06/2021
27.85
 0 27.85 27.85 27.85 0 0 0
22/06/2021
27.85
 0 27.29 27.85 27.85 0 0 0
21/06/2021
27.29
 2,300 28.69 28.69 27.29 0 0 0
18/06/2021
28.69
 0 28.69 28.69 28.69 0 0 0
17/06/2021
28.69
 400 29.04 29.04 28.69 0 0 0
16/06/2021
29.04
 100 29.39 29.39 29.04 0 0 0
15/06/2021
29.39
 0 29.39 29.39 29.39 0 0 0
14/06/2021
29.39
 100 29.39 29.39 29.39 0 0 0
11/06/2021
29.39
 200 30.02 30.02 29.39 0 0 0
10/06/2021
30.02
 0 30.02 30.02 30.02 0 0 0
09/06/2021
30.02
 100 28.76 30.02 30.02 0 0 0
08/06/2021
28.76
 600 28.76 28.76 27.99 0 0 0
07/06/2021
28.76
 0 28.76 28.76 28.76 0 0 0
04/06/2021
28.76
 0 28.76 28.76 28.76 0 0 0
03/06/2021
28.76
 0 28.76 28.76 28.76 0 0 0
02/06/2021
28.76
 100 25.12 28.76 28.76 0 0 0
01/06/2021: Cổ tức tiền mặt tỉ lệ: 23%
01/06/2021
25.12
 0 26.94 25.12 25.12 0 0 0
31/05/2021
26.94
 200 23.44 26.94 23.44 0 0 0
28/05/2021
23.44
 800 27.27 27.27 23.44 0 0 0
27/05/2021
27.27
 0 30.70 27.27 27.27 0 0 0
26/05/2021
30.70
 2,400 27.73 30.70 27.07 0 0 0
25/05/2021
27.73
 1,300 25.09 28.39 26.35 0 0 0
24/05/2021
25.09
 0 25.09 25.09 25.09 0 0 0
21/05/2021
25.09
 0 25.09 25.09 25.09 0 0 0
20/05/2021
25.09
 200 22.85 25.09 25.09 0 0 0
19/05/2021
22.85
 400 22.85 22.85 22.85 0 0 0
18/05/2021
22.85
 0 22.85 22.85 22.85 0 0 0
17/05/2021
22.85
 500 21.13 22.85 22.85 0 0 0
14/05/2021
21.13
 0 21.13 21.13 21.13 0 0 0
13/05/2021
21.13
 0 21.13 21.13 21.13 0 0 0
12/05/2021
21.13
 2,500 21.20 21.26 21.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |