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)
16/10/2020
13.74
 400 13.74 13.74 13.74 0 0 0
15/10/2020
14.46
 7,300 14.46 14.46 14.46 0 0 0
14/10/2020
15.83
 0 15.83 15.83 15.83 0 0 0
13/10/2020
15.83
 1,100 13.88 15.83 13.88 0 0 0
12/10/2020
15.40
 7,700 14.10 15.40 12.87 300 0 0.0
09/10/2020
14.10
 100 14.10 14.10 14.10 100 0 0.0
08/10/2020
13.74
 100 13.74 13.74 13.74 100 0 0.0
07/10/2020
13.38
 400 13.16 13.38 13.16 100 0 0.0
06/10/2020
13.16
 12,500 13.01 13.88 13.01 500 0 0.0
05/10/2020
12.65
 0 12.65 12.65 12.65 0 0 0
02/10/2020
12.65
 1,100 12.87 12.87 12.65 0 0 0
01/10/2020
13.01
 1,800 12.65 13.01 12.65 100 0 0.0
30/09/2020
13.01
 200 13.01 13.01 13.01 0 0 0
29/09/2020
13.01
 1,155 12.73 13.01 12.73 100 0 0.0
28/09/2020
13.81
 3,000 12.29 13.81 12.29 100 0 0.0
25/09/2020
12.65
 5,800 12.65 12.65 12.65 3,800 0 0.1
24/09/2020
12.65
 6,495 12.65 12.73 12.65 6,000 0 0.1
23/09/2020
12.65
 7,400 13.38 13.38 12.65 1,000 0 0.0
22/09/2020
12.65
 8,600 12.58 12.65 12.58 7,600 0 0.1
21/09/2020
12.65
 5,300 12.29 12.65 12.29 3,000 0 0.1
18/09/2020
12.29
 1,200 12.00 12.65 12.00 800 0 0.0
17/09/2020
12.29
 9,600 12.29 12.29 12.29 7,600 0 0.1
16/09/2020
12.29
 600 12.29 12.29 12.29 0 0 0
15/09/2020
12.29
 100 12.29 12.29 12.29 0 0 0
14/09/2020
12.29
 2,000 12.29 12.29 12.29 0 0 0
11/09/2020
11.93
 1,100 11.86 11.93 11.86 0 0 0
10/09/2020
11.93
 1,000 11.93 11.93 11.93 0 0 0
09/09/2020
11.64
 2,900 11.71 11.93 11.57 0 0 0
08/09/2020
11.71
 600 12.29 12.29 11.71 0 0 0
07/09/2020
12.58
 2,600 13.01 13.01 12.29 0 0 0
04/09/2020
12.00
 2,300 12.29 12.29 11.93 0 0 0
03/09/2020
11.71
 7,300 11.57 11.93 11.57 0 0 0
01/09/2020
11.28
 800 11.21 11.28 11.21 0 0 0
31/08/2020
12.29
 24 12.29 12.29 12.29 0 0 0
28/08/2020
12.29
 200 12.58 12.58 12.29 0 0 0
27/08/2020
12.51
 3,500 12.44 12.51 12.44 0 0 0
26/08/2020
11.57
 4,001 12.65 12.65 11.57 0 0 0
25/08/2020
12.73
 5,300 12.73 12.73 12.36 0 0 0
24/08/2020
12.73
 18,315 11.93 12.73 11.71 0 0 0
21/08/2020
11.57
 5,800 11.57 11.57 11.50 0 0 0
20/08/2020
10.92
 7,000 10.92 10.92 10.92 0 0 0
19/08/2020
10.48
 615 10.48 10.48 10.48 0 0 0
18/08/2020
9.91
 700 9.91 9.91 9.91 0 0 0
17/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
14/08/2020
10.48
 9,900 10.41 10.48 10.41 0 0 0
13/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
12/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
11/08/2020
10.34
 0 10.34 10.34 10.34 0 0 0
10/08/2020
10.34
 1,000 11.28 11.28 10.34 0 700 0.0
07/08/2020
10.27
 1,100 10.27 10.27 10.27 0 0 0
06/08/2020
10.48
 1,200 10.48 10.48 10.48 0 0 0
05/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
04/08/2020
10.48
 0 10.48 10.48 10.48 0 0 0
03/08/2020
10.48
 13,700 10.12 10.48 10.12 0 0 0
31/07/2020
9.76
 700 9.54 9.76 9.54 0 0 0
30/07/2020: Cổ tức tiền mặt tỉ lệ: 10%
30/07/2020
9.54
 400 8.53 9.54 8.53 0 0 0
29/07/2020
8.68
 1,200 8.34 8.68 7.54 0 0 0
28/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
27/07/2020
8.34
 200 8.34 8.34 8.34 0 0 0
24/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
23/07/2020
8.34
 0 8.34 8.34 8.34 0 0 0
22/07/2020
8.34
 100 8.34 8.34 8.34 0 0 0
21/07/2020
9.14
 1,600 9.14 9.14 9.14 0 0 0
20/07/2020
8.34
 300 9.88 9.88 8.34 0 0 0
17/07/2020
9.14
 3,000 7.74 9.14 7.74 0 0 0
16/07/2020
8.41
 10,900 8.88 8.88 8.41 0 0 0
15/07/2020
8.88
 225 9.54 9.54 8.88 0 0 0
14/07/2020
8.88
 1,400 8.88 8.88 8.88 0 0 0
13/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
10/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
09/07/2020
8.08
 2,500 9.28 9.28 8.08 0 0 0
08/07/2020
8.74
 10 8.74 8.74 8.74 0 0 0
07/07/2020
8.74
 4,200 8.01 8.74 8.01 0 0 0
06/07/2020
8.08
 0 8.08 8.08 8.08 0 0 0
03/07/2020
8.08
 1,000 8.01 8.08 8.01 0 0 0
02/07/2020
8.08
 4,300 7.94 8.08 7.94 0 0 0
01/07/2020
8.68
 200 7.34 8.68 7.34 0 0 0
30/06/2020
8.01
 900 8.01 8.01 8.01 0 0 0
29/06/2020
8.21
 220 9.01 9.01 8.21 0 0 0
26/06/2020
9.01
 1,120 8.81 9.01 8.81 0 0 0
25/06/2020
9.74
 100 9.74 9.74 9.74 0 0 0
24/06/2020
9.28
 0 9.28 9.28 9.28 0 0 0
23/06/2020
9.28
 5,600 9.28 9.48 9.28 0 0 0
22/06/2020
9.28
 43,600 8.54 9.28 8.54 0 0 0
19/06/2020
8.48
 0 8.48 8.48 8.48 0 0 0
18/06/2020
8.48
 2,000 8.48 8.48 8.48 0 0 0
17/06/2020
8.54
 8,500 8.34 8.54 8.34 0 0 0
16/06/2020
8.21
 0 8.21 8.21 8.21 0 0 0
15/06/2020
8.21
 0 8.21 8.21 8.21 0 0 0
12/06/2020
8.21
 8,200 8.14 8.21 8.14 0 0 0
11/06/2020
8.21
 10,600 8.21 8.41 8.08 0 0 0
10/06/2020
8.08
 1,748 8.01 8.14 8.01 0 0 0
09/06/2020
8.01
 0 8.01 8.01 8.01 0 0 0
08/06/2020
8.01
 5,800 8.01 8.01 7.54 0 0 0
05/06/2020
7.34
 23,700 7.34 7.34 7.34 0 0 0
04/06/2020
7.94
 0 7.94 7.94 7.94 0 0 0
03/06/2020
7.94
 0 7.94 7.94 7.94 0 0 0
02/06/2020
7.94
 6,000 8.01 8.01 7.94 0 0 0
01/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
29/05/2020
8.08
 0 8.08 8.08 8.08 0 0 0

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