CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55
1.60
(3%)
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)
05/08/2021
11.09
 0 11.09 11.09 11.09 0 0 0
04/08/2021
11.09
 0 11.09 11.09 11.09 0 0 0
03/08/2021
11.09
 500 11.09 11.09 10.70 0 0 0
02/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
30/07/2021
11.63
 100 11.63 11.63 11.63 0 0 0
29/07/2021
10.86
 0 10.86 10.86 10.86 0 0 0
28/07/2021
10.86
 1,100 10.78 10.86 10.78 0 0 0
27/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
26/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
23/07/2021
11.09
 100 11.09 11.09 11.09 0 0 0
22/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
21/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
20/07/2021
10.62
 0 10.62 10.62 10.62 0 0 0
19/07/2021
10.62
 5,800 10.55 10.62 10.47 0 0 0
16/07/2021
11.09
 0 11.09 11.09 11.09 0 0 0
15/07/2021
11.09
 100 11.09 11.09 11.09 0 0 0
14/07/2021
10.86
 1,300 10.47 10.86 10.47 0 0 0
13/07/2021
11.17
 100 11.17 11.17 11.17 0 0 0
12/07/2021
10.70
 60 10.70 10.70 10.70 0 0 0
09/07/2021
10.70
 1,200 10.62 10.70 10.62 0 0 0
08/07/2021
11.63
 0 11.63 11.63 11.63 0 0 0
07/07/2021
11.63
 200 10.47 11.63 10.47 0 0 0
06/07/2021
10.78
 4,600 10.86 10.86 10.78 0 0 0
05/07/2021
11.24
 3,400 10.55 11.24 10.55 0 0 0
02/07/2021
11.55
 4,000 11.55 11.55 11.48 0 0 0
01/07/2021
11.63
 600 11.24 11.63 11.01 0 0 0
30/06/2021
11.63
 6,844 12.79 12.79 11.63 0 0 0
29/06/2021
11.63
 15,860 11.55 11.63 11.40 0 0 0
28/06/2021
11.48
 8,200 11.24 11.48 11.01 0 0 0
25/06/2021
11.24
 6,600 10.86 11.24 10.86 0 0 0
24/06/2021
11.01
 600 10.86 11.01 10.86 0 0 0
23/06/2021
10.86
 0 10.86 10.86 10.86 0 0 0
22/06/2021
10.86
 1,200 11.24 11.24 10.86 0 0 0
21/06/2021
10.78
 4,100 10.78 10.78 10.78 0 0 0
18/06/2021
10.78
 1,200 10.70 11.01 10.70 0 0 0
17/06/2021
10.78
 0 10.78 10.78 10.78 0 0 0
16/06/2021
10.78
 600 10.78 10.78 10.78 0 0 0
15/06/2021
10.86
 1,400 10.93 10.93 10.86 0 0 0
14/06/2021
10.93
 805 10.86 10.93 10.86 0 0 0
11/06/2021
10.70
 5,200 10.78 10.86 10.70 0 0 0
10/06/2021
10.86
 6,555 10.78 10.86 10.70 0 0 0
09/06/2021
11.48
 416 10.93 11.48 10.93 0 0 0
08/06/2021
11.48
 6,500 11.71 11.71 11.48 0 0 0
07/06/2021
11.63
 29,200 11.17 11.63 11.17 0 0 0
04/06/2021
11.17
 4,800 11.32 11.32 11.17 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
11.32
 100 11.32 11.32 11.32 0 0 0
02/06/2021
10.70
 3,100 10.70 10.70 10.70 0 0 0
01/06/2021
10.70
 1,800 10.41 10.77 10.41 0 0 0
31/05/2021
10.48
 0 10.48 10.48 10.48 0 0 0
28/05/2021
10.48
 1,500 10.34 10.48 10.34 0 0 0
27/05/2021
10.34
 160 10.34 10.34 10.34 0 0 0
26/05/2021
10.48
 600 9.83 10.48 9.83 0 0 0
25/05/2021
10.48
 20 10.48 10.48 10.48 0 0 0
24/05/2021
10.48
 0 10.48 10.48 10.48 0 0 0
21/05/2021
10.48
 500 10.48 10.48 10.48 0 0 0
20/05/2021
10.48
 500 10.27 10.63 10.27 0 0 0
19/05/2021
10.48
 1,600 10.56 10.56 10.48 0 0 0
18/05/2021
10.41
 300 10.41 10.41 10.41 0 0 0
17/05/2021
10.56
 400 10.12 10.56 10.12 0 0 0
14/05/2021
10.63
 200 9.91 10.63 9.91 0 0 0
13/05/2021
10.63
 3,200 10.27 10.63 9.76 0 0 0
12/05/2021
10.34
 2,800 9.83 10.34 9.76 0 0 0
11/05/2021
10.63
 4,300 9.76 10.63 9.76 0 0 0
10/05/2021
10.20
 0 10.20 10.20 10.20 0 0 0
07/05/2021
10.20
 600 10.12 10.20 10.12 0 0 0
06/05/2021
10.20
 2,500 10.12 10.20 10.12 0 0 0
05/05/2021
10.12
 4,100 10.34 10.34 10.12 0 0 0
04/05/2021
10.41
 8,400 10.12 10.41 9.54 0 0 0
29/04/2021
10.48
 1,200 10.48 10.48 10.48 0 0 0
28/04/2021
10.92
 1,100 10.85 10.92 10.85 0 0 0
27/04/2021
10.12
 10,800 10.85 10.85 10.12 0 0 0
26/04/2021
11.06
 1,300 11.42 11.42 10.63 0 0 0
23/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/04/2021
11.50
 1,700 10.99 11.50 10.99 0 0 0
20/04/2021
11.57
 29,900 11.50 11.57 11.06 0 0 0
19/04/2021
11.50
 7,500 11.50 11.57 10.77 0 0 0
16/04/2021
11.50
 12,800 11.35 11.50 10.63 0 0 0
15/04/2021
11.79
 4,200 11.28 11.79 10.99 0 0 0
14/04/2021
11.86
 6,600 11.21 12.00 11.21 0 0 0
13/04/2021
11.21
 6,400 11.57 11.71 11.21 0 0 0
12/04/2021
11.57
 7,600 11.50 11.57 11.50 0 0 0
09/04/2021
11.64
 10,900 11.42 11.64 11.06 0 0 0
08/04/2021
11.42
 8,300 11.06 11.42 11.06 0 0 0
07/04/2021
10.92
 500 10.92 10.92 10.92 0 0 0
06/04/2021
10.92
 700 10.92 10.92 10.92 0 0 0
05/04/2021
10.92
 0 10.92 10.92 10.92 0 0 0
02/04/2021
10.92
 1,800 10.56 10.92 10.12 0 0 0
01/04/2021
10.56
 8,500 10.63 10.63 10.56 0 0 0
31/03/2021
11.21
 100 11.21 11.21 11.21 0 0 0
30/03/2021
10.85
 9,300 11.57 11.57 10.85 0 0 0
29/03/2021
11.57
 500 11.14 11.57 10.99 0 0 0
26/03/2021
11.14
 5,000 10.85 11.14 10.48 0 0 0
25/03/2021
11.14
 300 11.14 11.14 11.14 0 0 0
24/03/2021
11.14
 3,601 11.14 11.14 11.14 0 0 0
23/03/2021
11.14
 11,200 11.06 11.14 11.06 0 0 0
22/03/2021
11.21
 600 10.92 11.21 10.92 0 0 0
19/03/2021
11.21
 600 11.28 11.28 10.85 0 0 0
18/03/2021
10.85
 17,200 11.14 11.21 10.85 0 0 0
17/03/2021
11.21
 100 11.21 11.21 11.21 0 0 0
16/03/2021
11.14
 7,500 11.06 11.57 10.85 0 0 0

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