CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56
3.80
(7.28%)
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) 		-0.30 -0.54% 46,500 0 0
52.20
56.60
52.20
2 tháng
(2025-10-17) 		-4.30 -7.18% 117,400 0 0
52.20
59.90
52.20
3 tháng
(2025-09-17) 		-6.40 -10.32% 177,500 0 0
52.20
62
52.20
6 tháng
(2025-06-19) 		-14.40 -20.57% 768,100 0 0
52.20
70.50
52.20
12 tháng
(2024-12-23) 		-18.68 -25.15% 2,693,828 -16,000 -1.0
52.20
77.68
52.20
24 tháng
(2023-12-27) 		16.83 43.42% 8,682,623 -16,000 -1.0
38.77
92.25
52.20
36 tháng
(2023-01-03) 		37.38 205.18% 11,650,136 -23,700 -1.2
16.64
92.25
52.20
60 tháng
(2021-01-11) 		42.81 334.73% 16,302,862 0 -0.5
10.66
92.25
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
13.32
 1,100 13.70 13.70 13.32 0 0 0
01/10/2020
13.70
 1,800 13.70 13.70 13.32 100 0 0.0
30/09/2020
13.70
 200 13.70 13.70 13.70 0 0 0
29/09/2020
13.70
 1,155 14.54 14.54 13.40 100 0 0.0
28/09/2020
14.54
 3,000 13.32 14.54 12.94 100 0 0.0
25/09/2020
13.32
 5,800 13.32 13.32 13.32 3,800 0 0.1
24/09/2020
13.32
 6,495 13.32 13.40 13.32 6,000 0 0.1
23/09/2020
13.32
 7,400 13.32 14.08 13.32 1,000 0 0.0
22/09/2020
13.32
 8,600 13.32 13.32 13.25 7,600 0 0.1
21/09/2020
13.32
 5,300 12.94 13.32 12.94 3,000 0 0.1
18/09/2020
12.94
 1,200 12.94 13.32 12.64 800 0 0.0
17/09/2020
12.94
 9,600 12.94 12.94 12.94 7,600 0 0.1
16/09/2020
12.94
 600 12.94 12.94 12.94 0 0 0
15/09/2020
12.94
 100 12.94 12.94 12.94 0 0 0
14/09/2020
12.94
 2,000 12.56 12.94 12.94 0 0 0
11/09/2020
12.56
 1,100 12.56 12.56 12.48 0 0 0
10/09/2020
12.56
 1,000 12.26 12.56 12.56 0 0 0
09/09/2020
12.26
 2,900 12.33 12.56 12.18 0 0 0
08/09/2020
12.33
 600 13.25 13.25 12.33 0 0 0
07/09/2020
13.25
 2,600 12.64 13.70 12.94 0 0 0
04/09/2020
12.64
 2,300 12.33 12.94 12.56 0 0 0
03/09/2020
12.33
 7,300 11.88 12.56 12.18 0 0 0
01/09/2020
11.88
 800 12.94 12.94 11.80 0 0 0
31/08/2020
12.94
 24 12.94 12.94 12.94 0 0 0
28/08/2020
12.94
 200 13.17 13.25 12.94 0 0 0
27/08/2020
13.17
 3,500 12.18 13.17 13.09 0 0 0
26/08/2020
12.18
 4,001 13.40 13.40 12.18 0 0 0
25/08/2020
13.40
 5,300 13.40 13.40 13.02 0 0 0
24/08/2020
13.40
 18,315 12.18 13.40 12.33 0 0 0
21/08/2020
12.18
 5,800 11.50 12.18 12.10 0 0 0
20/08/2020
11.50
 7,000 11.04 11.50 11.50 0 0 0
19/08/2020
11.04
 615 10.43 11.04 11.04 0 0 0
18/08/2020
10.43
 700 11.04 11.04 10.43 0 0 0
17/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
14/08/2020
11.04
 9,900 10.89 11.04 10.96 0 0 0
13/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
12/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
11/08/2020
10.89
 0 10.89 10.89 10.89 0 0 0
10/08/2020
10.89
 1,000 10.81 11.88 10.89 0 700 -0.0
07/08/2020
10.81
 1,100 11.04 11.04 10.81 0 0 0
06/08/2020
11.04
 1,200 11.04 11.04 11.04 0 0 0
05/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
04/08/2020
11.04
 0 11.04 11.04 11.04 0 0 0
03/08/2020
11.04
 13,700 10.28 11.04 10.66 0 0 0
31/07/2020
10.28
 700 10.05 10.28 10.05 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
10.05
 400 9.14 10.05 8.98 0 0 0
29/07/2020
9.14
 1,200 8.78 9.14 7.94 0 0 0
28/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
27/07/2020
8.78
 200 8.78 8.78 8.78 0 0 0
24/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
23/07/2020
8.78
 0 8.78 8.78 8.78 0 0 0
22/07/2020
8.78
 100 9.63 9.63 8.78 0 0 0
21/07/2020
9.63
 1,600 8.78 9.63 9.63 0 0 0
20/07/2020
8.78
 300 9.63 10.40 8.78 0 0 0
17/07/2020
9.63
 3,000 8.85 9.63 8.15 0 0 0
16/07/2020
8.85
 10,900 9.35 9.35 8.85 0 0 0
15/07/2020
9.35
 225 9.35 10.05 9.35 0 0 0
14/07/2020
9.35
 1,400 8.50 9.35 9.35 0 0 0
13/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
10/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
09/07/2020
8.50
 2,500 9.21 9.77 8.50 0 0 0
08/07/2020
9.21
 10 9.21 9.21 9.21 0 0 0
07/07/2020
9.21
 4,200 8.50 9.21 8.43 0 0 0
06/07/2020
8.50
 0 8.50 8.50 8.50 0 0 0
03/07/2020
8.50
 1,000 8.50 8.50 8.43 0 0 0
02/07/2020
8.50
 4,300 9.14 9.14 8.36 0 0 0
01/07/2020
9.14
 200 8.43 9.14 7.73 0 0 0
30/06/2020
8.43
 900 8.64 8.64 8.43 0 0 0
29/06/2020
8.64
 220 9.49 9.49 8.64 0 0 0
26/06/2020
9.49
 1,100 10.26 10.26 9.28 0 0 0
25/06/2020
10.26
 100 9.77 10.26 10.26 0 0 0
24/06/2020
9.77
 0 9.77 9.77 9.77 0 0 0
23/06/2020
9.77
 5,600 9.77 9.98 9.77 0 0 0
22/06/2020
9.77
 43,600 8.92 9.77 8.99 0 0 0
19/06/2020
8.92
 0 8.92 8.92 8.92 0 0 0
18/06/2020
8.92
 2,000 8.99 8.99 8.92 0 0 0
17/06/2020
8.99
 8,500 8.64 8.99 8.78 0 0 0
16/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
15/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
12/06/2020
8.64
 8,200 8.64 8.64 8.57 0 0 0
11/06/2020
8.64
 10,600 8.50 8.85 8.50 0 0 0
10/06/2020
8.50
 1,748 8.43 8.57 8.43 0 0 0
09/06/2020
8.43
 0 8.43 8.43 8.43 0 0 0
08/06/2020
8.43
 5,800 7.73 8.43 7.94 0 0 0
05/06/2020
7.73
 23,700 8.36 8.36 7.73 0 0 0
04/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
03/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
02/06/2020
8.36
 6,000 8.50 8.50 8.36 0 0 0
01/06/2020
8.50
 0 8.50 8.50 8.50 0 0 0
29/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
28/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
27/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
26/05/2020
8.50
 2,200 9.07 9.07 8.50 2,000 0 0.0
25/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
22/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
21/05/2020
9.07
 300 9.07 9.07 9.07 0 0 0
20/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
19/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
18/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
15/05/2020
9.07
 2,148 8.99 9.07 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |