CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

66
0
(0%)
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
(2024-10-22) 		-0.50 -0.75% 106,461 0 0
63
68.50
66
2 tháng
(2024-09-23) 		-2.10 -3.08% 276,469 0 0
63
68.50
66
3 tháng
(2024-08-23) 		-5.20 -7.30% 454,883 0 0
63
71.20
66
6 tháng
(2024-05-27) 		-3.07 -4.44% 2,148,730 0 0
63
95
66
12 tháng
(2023-11-27) 		23.84 56.55% 5,658,199 0 0
38.95
95
66
24 tháng
(2022-12-02) 		48.14 269.53% 8,430,726 -7,700 -0.2
15.33
95
66
36 tháng
(2021-12-07) 		51.37 351.12% 11,033,176 -40,400 -0.9
12.53
95
66
60 tháng
(2019-12-18) 		58.04 729.07% 13,704,491 15,900 0.6
6.51
95
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
83.10
 25,005 81.50 84.80 81.10 0 0 0
01/07/2024
81.90
 18,733 83.50 83.50 80.50 0 0 0
28/06/2024
84
 13,101 85 89.20 83.50 0 0 0
27/06/2024
84
 37,556 84 84.50 83.10 0 0 0
26/06/2024
84
 11,429 83.10 85.80 82.60 0 0 0
25/06/2024
85
 18,401 82 85 82 0 0 0
24/06/2024
82
 39,502 84.20 85.40 82 0 0 0
21/06/2024
85.40
 46,279 80.40 86.30 80.40 0 0 0
20/06/2024
80.40
 26,003 79.10 80.40 79.10 0 0 0
19/06/2024
79.10
 34,239 79.30 79.50 78.50 0 0 0
18/06/2024
79.40
 31,621 77.30 79.90 77.30 0 0 0
17/06/2024
77.30
 19,521 77.20 78 76.30 0 0 0
14/06/2024
77.30
 7,911 77.60 77.90 76.90 0 0 0
13/06/2024
78.80
 15,662 76.40 79 76.40 0 0 0
12/06/2024
76.70
 26,471 74.10 76.70 74 0 0 0
11/06/2024
74.80
 14,637 74.80 74.80 73.60 0 0 0
10/06/2024
74.80
 20,827 74 75.50 67.90 0 0 0
07/06/2024
74.40
 27,302 73.60 74.90 72.80 0 0 0
06/06/2024
74.10
 23,060 77 77 72 0 0 0
05/06/2024
76.30
 37,983 79 82.60 76.30 0 0 0
04/06/2024
75.10
 77,408 68.30 75.10 68.30 0 0 0
03/06/2024
68.30
 26,300 68 69.50 67.80 0 0 0
31/05/2024
67.50
 6,726 68.30 68.30 67 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2024
68.30
 30,858 68.10 68.30 67.30 0 0 0
29/05/2024
68.00
 43,232 68.68 69.55 68.00 0 0 0
28/05/2024
68.49
 19,109 69.07 69.07 68.00 0 0 0
27/05/2024
69.07
 38,398 67.42 69.07 67.42 0 0 0
24/05/2024
66.83
 30,010 67.81 67.81 65.09 0 0 0
23/05/2024
67.81
 27,999 67.81 68.00 67.13 0 0 0
22/05/2024
68.10
 40,390 68.10 68.97 68.00 0 0 0
21/05/2024
69.26
 14,703 70.53 70.62 68.97 0 0 0
20/05/2024
70.62
 56,622 68.49 70.62 68.00 0 0 0
17/05/2024
68.49
 24,085 68.00 69.36 68.00 0 0 0
16/05/2024
68.00
 15,757 69.26 69.36 67.81 0 0 0
15/05/2024
69.26
 12,960 67.90 69.75 67.90 0 0 0
14/05/2024
69.17
 22,696 70.91 70.91 69.17 0 0 0
13/05/2024
70.91
 9,706 72.27 72.27 70.91 0 0 0
10/05/2024
72.27
 13,776 71.89 72.57 71.40 0 0 0
09/05/2024
72.37
 36,857 71.89 73.83 71.21 0 0 0
08/05/2024
70.91
 17,404 69.94 71.21 69.17 0 0 0
07/05/2024
69.94
 24,443 69.94 72.76 68.97 0 0 0
06/05/2024
68.97
 49,851 68.00 69.85 66.64 0 0 0
03/05/2024
68.00
 35,873 69.94 69.94 64.11 0 0 0
02/05/2024
68.97
 125,568 63.53 70.43 63.43 0 0 0
26/04/2024
70.43
 175,814 77.71 77.71 70.43 0 0 0
25/04/2024
78.20
 28,610 79.17 79.17 76.65 0 0 0
24/04/2024
79.75
 20,901 79.66 80.43 79.66 0 0 0
23/04/2024
79.46
 18,925 80.63 80.63 79.46 0 0 0
22/04/2024
79.66
 24,396 82.09 82.47 79.17 0 0 0
19/04/2024
81.60
 39,600 82.57 83.25 81.60 0 0 0
17/04/2024
82.57
 19,677 83.45 83.45 81.60 0 0 0
16/04/2024
82.09
 34,748 80.53 82.38 79.75 0 0 0
15/04/2024
80.82
 52,247 86.17 86.17 80.82 0 0 0
12/04/2024
85.29
 31,848 85.10 86.36 85.00 0 0 0
11/04/2024
84.81
 12,665 83.93 84.81 83.54 0 0 0
10/04/2024
83.54
 64,499 87.53 88.30 81.60 0 0 0
09/04/2024
88.11
 44,171 90.34 92.19 87.43 0 0 0
08/04/2024
89.95
 74,692 86.46 90.15 86.46 0 0 0
05/04/2024
81.99
 39,589 76.74 82.18 75.87 0 0 0
04/04/2024
76.74
 64,051 70.43 77.13 70.43 0 0 0
03/04/2024
70.14
 25,850 69.85 70.82 69.17 0 0 0
02/04/2024
69.36
 34,305 69.94 69.94 63.24 0 0 0
01/04/2024
69.85
 41,520 69.17 70.14 68.87 0 0 0
29/03/2024
68.97
 58,100 69.94 70.82 68.00 0 0 0
28/03/2024
68.97
 88,621 64.89 69.07 64.79 0 0 0
27/03/2024
64.89
 115,230 59.74 65.57 59.74 0 0 0
26/03/2024
59.65
 7,305 58.29 59.65 58.29 0 0 0
25/03/2024
59.26
 9,630 59.55 59.65 58.77 0 0 0
22/03/2024
59.55
 22,806 60.03 60.03 59.26 0 0 0
21/03/2024
59.94
 20,400 60.13 60.23 58.77 0 0 0
20/03/2024
60.13
 2,881 60.81 62.75 59.84 0 0 0
19/03/2024
59.84
 2,800 60.03 60.13 59.26 0 0 0
18/03/2024
60.03
 43,932 60.23 60.23 57.31 0 0 0
15/03/2024
60.81
 10,112 61.39 61.39 60.23 0 0 0
14/03/2024
61.39
 16,500 60.33 62.95 60.33 0 0 0
13/03/2024
60.23
 62,995 57.61 63.14 57.61 0 0 0
12/03/2024
57.70
 17,602 56.83 57.80 56.83 0 0 0
11/03/2024
56.83
 11,623 57.12 57.70 56.73 0 0 0
08/03/2024
57.12
 12,100 56.44 57.31 56.34 0 0 0
07/03/2024
56.83
 24,527 57.22 58.29 56.73 0 0 0
06/03/2024
56.73
 15,201 56.83 57.31 56.34 0 0 0
05/03/2024
57.61
 26,104 57.80 57.80 56.34 0 0 0
04/03/2024
57.80
 14,925 58.29 58.29 57.61 0 0 0
01/03/2024
57.80
 23,364 56.93 57.80 56.83 0 0 0
29/02/2024
56.93
 25,603 57.70 58.19 56.34 0 0 0
28/02/2024
57.70
 20,600 57.80 57.80 57.22 0 0 0
27/02/2024
57.61
 17,202 57.90 58.29 57.41 0 0 0
26/02/2024
58.77
 39,700 58.77 58.77 57.31 0 0 0
23/02/2024
58.77
 33,101 58.77 59.94 57.31 0 0 0
22/02/2024
59.74
 60,595 57.99 60.71 57.99 0 0 0
21/02/2024
57.51
 110,200 56.25 57.90 55.37 0 0 0
20/02/2024
55.76
 37,307 56.63 57.12 55.47 0 0 0
19/02/2024
56.63
 47,330 56.73 57.41 55.76 0 0 0
16/02/2024
56.73
 58,013 56.73 58.29 56.73 0 0 0
15/02/2024
56.73
 30,801 60.03 60.13 56.73 0 0 0
07/02/2024
59.35
 12,628 58.87 60.23 58.58 0 0 0
06/02/2024
59.26
 18,600 61.20 61.20 58.67 0 0 0
05/02/2024
59.35
 64,860 57.31 61.01 57.31 0 0 0
02/02/2024
58.09
 71,997 57.61 59.74 57.02 0 0 0
01/02/2024
56.93
 118,307 61.98 61.98 56.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |