CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
-1.50
(-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
(2026-09-04) 		-5.50 -11.58% 235,300 0 0
42
55
55
2 tháng
(2026-08-05) 		-6.40 -13.22% 246,900 0 0
42
55
55
3 tháng
(2026-07-06) 		-9.40 -18.29% 296,900 0 0
42
55
55
6 tháng
(2026-04-07) 		-12.14 -22.42% 461,900 0 0
42
55
55
12 tháng
(2025-10-09) 		-15.94 -27.51% 1,054,900 0 0
42
58.32
55
24 tháng
(2024-10-14) 		-20.81 -33.13% 4,375,687 -16,000 -1.0
42
80.97
55
36 tháng
(2023-10-20) 		6.25 17.49% 10,271,837 -16,000 -1.0
17.74
87.61
55
60 tháng
(2021-11-01) 		25.02 147.31% 15,682,698 -75,900 -2.2
11.55
87.61
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
18.22
 9,500 18.22 18.47 17.47 0 0 0
01/06/2022
18.22
 26,400 17.64 18.47 17.64 0 0 0
31/05/2022
17.64
 1,000 17.14 17.64 16.47 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
17.14
 1,700 16.72 17.14 16.72 0 0 0
27/05/2022
17.14
 6,609 16.75 17.53 16.75 0 0 0
26/05/2022
16.75
 10,800 16.67 16.98 16.67 0 0 0
25/05/2022
16.67
 7,900 16.28 16.75 16.21 0 0 0
24/05/2022
16.28
 1,800 16.21 16.28 16.13 0 0 0
23/05/2022
16.28
 6,000 16.59 16.59 15.97 0 0 0
20/05/2022
16.59
 5,700 16.21 16.59 15.97 0 0 0
19/05/2022
16.21
 2,600 15.51 17.53 15.51 0 0 0
18/05/2022
16.21
 6,200 16.21 16.21 14.81 0 0 0
17/05/2022
16.28
 5,100 15.66 16.28 15.66 0 0 0
16/05/2022
15.04
 7,300 15.90 15.97 15.04 0 0 0
13/05/2022
15.90
 4,100 15.66 15.90 15.35 0 0 0
12/05/2022
15.66
 1,900 16.28 16.28 15.59 0 0 0
11/05/2022
16.44
 200 16.44 16.44 16.44 0 0 0
10/05/2022
16.28
 14,920 16.44 16.44 15.51 0 12,300 -0.3
09/05/2022
15.82
 10,800 16.59 16.59 15.66 0 0 0
06/05/2022
17.06
 11,600 17.60 17.60 17.06 0 0 0
05/05/2022
17.68
 15,100 17.68 17.84 17.06 0 0 0
04/05/2022
17.22
 18,200 17.06 17.45 16.90 0 0 0
29/04/2022
16.59
 21,100 15.12 16.59 15.12 0 0 0
28/04/2022
15.12
 1,600 15.12 15.97 15.12 0 0 0
27/04/2022
15.12
 15,300 15.04 15.97 15.04 0 0 0
26/04/2022
15.04
 9,200 15.35 15.35 14.42 0 0 0
25/04/2022
14.73
 14,900 15.28 15.28 14.73 0 0 0
22/04/2022
15.51
 26,100 13.73 16.28 13.73 0 0 0
21/04/2022
15.20
 15,100 15.35 15.51 14.73 0 0 0
20/04/2022
15.35
 12,300 15.66 15.66 15.35 0 0 0
19/04/2022
15.74
 8,400 15.97 15.97 15.51 0 0 0
18/04/2022
15.97
 9,200 15.35 15.97 15.35 0 0 0
14/04/2022
16.21
 5,711 16.13 16.83 15.82 0 0 0
13/04/2022
15.82
 6,200 16.21 16.21 15.20 0 0 0
12/04/2022
15.28
 25,400 15.90 15.90 15.04 0 0 0
08/04/2022
15.90
 13,900 17.06 17.06 15.66 0 0 0
07/04/2022
16.28
 22,900 17.22 18.15 16.28 0 0 0
06/04/2022
17.29
 18,135 16.67 17.29 16.59 0 0 0
05/04/2022
16.67
 10,000 16.67 16.67 16.67 0 0 0
04/04/2022
17.45
 30,200 15.97 17.53 15.97 0 0 0
31/03/2022
17.76
 22,000 16.21 17.76 16.21 0 0 0
30/03/2022
16.21
 12,394 15.97 16.28 15.97 0 0 0
29/03/2022
15.90
 14,000 16.67 16.67 15.90 0 0 0
28/03/2022
16.67
 1,700 16.90 16.98 15.90 0 0 0
25/03/2022
16.98
 12,900 16.36 16.98 15.90 0 0 0
24/03/2022
16.59
 8,926 16.59 16.59 16.13 0 0 0
23/03/2022
16.59
 2,300 17.06 17.06 16.59 0 0 0
22/03/2022
17.29
 31,516 15.97 17.60 15.74 0 0 0
21/03/2022
16.05
 6,926 15.51 16.05 15.51 0 0 0
18/03/2022
16.05
 15,200 16.13 16.21 15.51 0 0 0
17/03/2022
16.21
 10,700 16.13 16.21 14.97 0 0 0
16/03/2022
16.28
 7,200 15.28 16.44 15.28 0 0 0
15/03/2022
16.52
 11,600 15.28 16.52 15.28 0 0 0
14/03/2022
16.52
 28,800 15.74 16.52 15.04 0 0 0
11/03/2022
16.52
 31,900 17.84 18.22 16.52 0 0 0
10/03/2022
18.30
 33,000 19.31 19.77 18.30 0 0 0
09/03/2022
19.31
 71,142 19.39 19.77 18.30 0 100 0.0
08/03/2022
19.39
 56,316 19.85 20.01 19.23 0 0 0
07/03/2022
19.85
 70,539 19.00 19.85 18.30 0 0 0
04/03/2022
18.07
 50,742 18.30 18.77 17.60 0 0 0
03/03/2022
17.45
 64,400 17.06 17.45 16.28 9,000 0 0.2
02/03/2022
15.90
 28,100 15.51 16.28 15.35 0 0 0
01/03/2022
15.82
 36,500 15.82 16.67 14.04 100 0 0.0
28/02/2022
15.43
 71,600 14.11 15.43 13.96 0 0 0
25/02/2022
14.04
 12,701 14.04 14.27 13.96 0 0 0
24/02/2022
13.57
 13,200 13.57 14.27 13.57 6,000 0 0.1
23/02/2022
13.57
 32,600 13.18 13.73 12.79 0 0 0
22/02/2022
12.87
 5,300 12.87 12.95 12.87 0 0 0
21/02/2022
13.03
 29,900 12.79 13.11 12.79 0 0 0
18/02/2022
12.87
 5,700 13.88 13.88 12.79 0 0 0
17/02/2022
12.79
 1,132 12.79 12.79 12.72 0 0 0
16/02/2022
13.11
 10,400 12.64 13.11 12.64 0 0 0
15/02/2022
13.11
 4,510 14.04 14.04 13.03 0 0 0
14/02/2022
13.03
 6,701 12.87 14.50 12.79 0 0 0
11/02/2022
13.57
 19,100 12.64 13.57 12.64 0 0 0
10/02/2022
12.41
 700 12.10 12.79 12.10 0 0 0
09/02/2022
12.25
 4,500 12.10 13.03 12.10 0 0 0
08/02/2022
12.41
 1,201 12.41 12.41 12.41 0 0 0
07/02/2022
12.41
 1,500 11.48 12.41 11.48 900 0 0.0
28/01/2022
12.41
 1,900 12.64 12.79 12.41 0 0 0
27/01/2022
11.86
 9,100 11.86 11.94 11.86 0 0 0
26/01/2022
11.86
 900 13.03 13.03 11.86 0 0 0
25/01/2022
13.03
 200 13.03 13.03 13.03 0 0 0
24/01/2022
13.11
 200 13.11 13.11 13.11 0 0 0
21/01/2022
12.41
 600 12.41 12.41 12.41 0 0 0
20/01/2022
11.63
 2,400 11.63 11.63 11.63 0 0 0
19/01/2022
11.55
 9,700 11.86 11.86 11.17 0 0 0
18/01/2022
12.25
 2,000 12.10 13.03 12.10 0 0 0
17/01/2022
13.03
 4,201 12.48 13.11 12.48 0 0 0
14/01/2022
13.11
 700 12.48 13.11 12.48 0 0 0
13/01/2022
13.34
 1,600 12.48 13.34 12.48 0 0 0
12/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
11/01/2022
13.49
 1,000 13.03 13.49 13.03 0 0 0
10/01/2022
13.03
 7,700 13.03 13.03 13.03 0 0 0
07/01/2022
13.26
 2,900 13.57 13.57 13.11 0 0 0
06/01/2022
13.18
 7,721 13.03 13.18 13.03 0 0 0
05/01/2022
13.18
 6,422 13.88 13.88 13.03 0 0 0
04/01/2022
13.34
 3,050 13.03 14.35 13.03 0 0 0
31/12/2021
14.35
 3,820 14.42 14.42 14.35 0 0 0
30/12/2021
14.35
 28,355 13.34 14.35 13.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc