CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

62.40
8.10
(14.92%)
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
(2026-08-19) 		-9.50 -14.89% 1,500 0 0
54.30
72.50
62.40
2 tháng
(2026-07-20) 		-9.90 -15.42% 3,600 0 0
54.30
72.50
62.40
3 tháng
(2026-06-22) 		-6.70 -10.98% 9,700 0 0
54.30
72.50
62.40
6 tháng
(2026-03-23) 		-11.60 -17.61% 21,000 0 0
51.12
72.50
62.40
12 tháng
(2025-09-23) 		-12.97 -19.28% 46,200 0 0
50.04
75.29
62.40
24 tháng
(2024-09-30) 		9.80 22.03% 152,968 0 0
36.95
83.03
62.40
36 tháng
(2023-10-04) 		8.11 17.55% 189,575 0 0
35.23
83.03
62.40
60 tháng
(2021-10-14) 		19.42 55.69% 303,075 2,300 0.2
33.41
83.03
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
42.21
 0 42.21 42.21 42.21 0 0 0
26/01/2022
42.21
 0 42.21 42.21 42.21 0 0 0
25/01/2022
42.21
 0 42.21 42.21 42.21 0 0 0
24/01/2022
42.21
 0 42.21 42.21 42.21 0 0 0
21/01/2022
42.21
 0 42.21 42.21 42.21 0 0 0
20/01/2022
42.21
 100 37.43 42.21 42.21 0 0 0
19/01/2022
37.43
 0 37.43 37.43 37.43 0 0 0
18/01/2022
37.43
 0 37.43 37.43 37.43 0 0 0
17/01/2022
37.43
 100 37.28 37.43 37.43 0 0 0
14/01/2022
37.28
 2,600 38.69 38.69 37.28 0 0 0
13/01/2022
38.69
 3,000 41.15 41.15 38.69 0 0 0
12/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
11/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
10/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
07/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
06/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
05/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
04/01/2022
41.15
 0 41.15 41.15 41.15 0 0 0
31/12/2021
41.15
 0 41.15 41.15 41.15 0 0 0
30/12/2021
41.15
 1,000 40.45 41.15 41.15 0 0 0
29/12/2021
40.45
 0 40.45 40.45 40.45 0 0 0
28/12/2021
40.45
 0 40.45 40.45 40.45 0 0 0
27/12/2021
40.45
 0 40.45 40.45 40.45 0 0 0
24/12/2021
40.45
 0 40.45 40.45 40.45 0 0 0
23/12/2021
40.45
 1,000 42.28 42.28 40.45 0 0 0
22/12/2021
42.28
 500 42.28 42.28 42.28 0 0 0
21/12/2021
42.28
 0 42.28 42.28 42.28 0 0 0
20/12/2021
42.28
 200 42.28 42.28 42.28 0 0 0
17/12/2021: Cổ tức tiền mặt tỉ lệ: 23%
17/12/2021
42.28
 0 41.72 42.28 41.72 0 0 0
16/12/2021
41.72
 2,500 41.99 42.73 41.72 0 0 0
15/12/2021
41.99
 0 41.99 41.99 41.99 0 0 0
14/12/2021
41.99
 0 41.99 41.99 41.99 0 0 0
13/12/2021
41.99
 0 41.99 41.99 41.99 0 0 0
10/12/2021
41.99
 0 41.99 41.99 41.99 0 0 0
09/12/2021
41.99
 100 39.62 41.99 41.99 0 0 0
08/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
07/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
06/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
03/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
02/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
01/12/2021
39.62
 0 39.62 39.62 39.62 0 0 0
30/11/2021
39.62
 1,900 34.88 39.62 39.55 0 0 0
29/11/2021
34.88
 900 38.60 38.60 32.85 0 0 0
26/11/2021
38.60
 1,000 36.23 38.60 38.53 0 0 0
25/11/2021
36.23
 2,700 37.18 37.18 36.23 0 0 0
24/11/2021
37.18
 0 36.91 37.18 37.18 0 0 0
23/11/2021
36.91
 500 37.25 37.25 36.91 0 0 0
22/11/2021
37.25
 2,300 34.27 37.25 30.54 0 0 0
19/11/2021
34.27
 1,800 34.20 34.27 34.27 0 0 0
18/11/2021
34.20
 600 39.96 39.96 34.20 0 0 0
17/11/2021
39.96
 1,100 39.62 39.96 33.93 0 0 0
16/11/2021
39.62
 500 38.40 39.62 39.62 0 0 0
15/11/2021
38.40
 1,000 38.60 38.60 38.40 0 0 0
12/11/2021
38.60
 1,100 38.60 38.60 37.25 0 0 0
11/11/2021
38.60
 0 38.60 38.60 38.60 0 0 0
10/11/2021
38.60
 1,800 39.14 39.14 38.53 0 0 0
09/11/2021
39.14
 0 39.14 39.14 39.14 0 0 0
08/11/2021
39.14
 0 39.14 39.14 39.14 0 0 0
05/11/2021
39.14
 0 39.14 39.14 39.14 0 0 0
04/11/2021
39.14
 0 39.14 39.14 39.14 0 0 0
03/11/2021
39.14
 500 39.21 39.21 39.14 0 0 0
02/11/2021
39.21
 500 39.14 39.21 39.14 0 0 0
01/11/2021
39.14
 0 39.14 39.14 39.14 0 0 0
29/10/2021
39.14
 0 39.14 39.14 39.14 0 0 0
28/10/2021
39.14
 4,000 37.92 39.14 39.08 0 0 0
27/10/2021
37.92
 1,100 34.00 37.92 35.22 0 0 0
26/10/2021
34.00
 800 35.89 35.89 34.00 0 0 0
25/10/2021
35.89
 200 36.57 36.57 35.89 0 0 0
22/10/2021
36.57
 1,200 33.86 36.57 33.18 0 0 0
21/10/2021
33.86
 5,000 36.23 37.25 30.20 0 0 0
20/10/2021
36.23
 600 36.57 36.57 30.95 0 0 0
19/10/2021
36.57
 1,300 37.25 37.25 36.23 0 0 0
18/10/2021
37.25
 200 35.55 37.25 34.88 0 0 0
15/10/2021
35.55
 100 34.88 35.55 35.55 0 0 0
14/10/2021
34.88
 800 34.54 34.88 34.88 0 0 0
13/10/2021
34.54
 100 34.61 34.61 34.54 0 0 0
12/10/2021
34.61
 0 34.54 34.61 34.54 0 0 0
11/10/2021
34.54
 500 34.54 34.88 34.54 0 0 0
08/10/2021
34.54
 400 35.62 35.62 34.54 0 0 0
07/10/2021
35.62
 0 35.62 35.62 35.62 0 0 0
06/10/2021
35.62
 0 35.55 35.62 35.55 0 0 0
05/10/2021
35.55
 1,000 36.57 36.57 35.22 0 0 0
04/10/2021
36.57
 700 37.04 37.04 36.57 0 0 0
01/10/2021
37.04
 0 37.04 37.04 37.04 0 0 0
30/09/2021
37.04
 0 37.25 37.04 37.04 0 0 0
29/09/2021
37.25
 300 35.89 37.25 36.57 0 0 0
28/09/2021
35.89
 200 35.22 35.89 35.89 0 0 0
27/09/2021
35.22
 0 35.22 35.22 35.22 0 0 0
24/09/2021
35.22
 200 35.89 35.89 35.22 0 0 0
23/09/2021
35.89
 0 35.89 35.89 35.89 0 0 0
22/09/2021
35.89
 200 35.22 35.89 35.89 0 0 0
21/09/2021
35.22
 200 34.47 35.22 35.22 0 0 0
20/09/2021
34.47
 0 34.47 34.47 34.47 0 0 0
17/09/2021
34.47
 0 34.47 34.47 34.47 0 0 0
16/09/2021
34.47
 500 34.20 34.47 34.47 0 0 0
15/09/2021
34.20
 2,200 33.52 34.20 33.93 0 0 0
14/09/2021
33.52
 300 34.54 34.54 33.52 0 0 0
13/09/2021
34.54
 1,100 33.86 34.54 33.66 0 0 0
10/09/2021
33.86
 600 33.86 33.86 33.86 0 0 0
09/09/2021
33.86
 100 33.86 33.86 33.86 0 0 0

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