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)
12/09/2023
39.34
 700 39.34 39.34 38.86 0 0 0
11/09/2023
39.34
 8,500 40.22 40.22 37.89 0 0 0
08/09/2023
40.22
 800 39.73 40.31 38.86 0 0 0
07/09/2023
39.73
 34,100 38.18 41.77 38.18 0 0 0
06/09/2023
38.18
 6,200 37.89 38.18 37.79 0 0 0
05/09/2023
37.89
 800 38.27 38.66 37.40 0 0 0
31/08/2023
38.27
 13,800 37.30 38.27 37.30 0 0 0
30/08/2023
37.30
 10,300 36.91 37.30 35.94 0 0 0
29/08/2023
36.91
 4,500 36.72 36.91 35.94 0 0 0
28/08/2023
36.72
 1,800 36.82 36.82 36.43 0 0 0
25/08/2023
36.82
 3,000 36.33 37.30 36.04 0 0 0
24/08/2023
36.33
 8,100 36.04 37.79 36.14 0 0 0
23/08/2023
36.04
 4,500 37.01 37.01 35.94 0 0 0
22/08/2023
37.01
 2,400 36.82 38.76 35.65 0 0 0
21/08/2023
36.82
 7,600 34.58 36.82 34.58 0 0 0
18/08/2023
34.58
 42,700 37.89 37.89 34.10 0 0 0
17/08/2023
37.89
 200 37.69 38.27 37.89 0 0 0
16/08/2023
37.69
 17,600 36.91 37.89 36.53 0 0 0
15/08/2023
36.91
 13,100 37.30 37.69 36.91 0 0 0
14/08/2023
37.30
 14,500 37.89 38.08 37.30 0 0 0
11/08/2023
37.89
 8,500 38.95 38.95 37.89 0 0 0
10/08/2023
38.95
 8,600 39.73 40.31 38.95 0 0 0
09/08/2023
39.73
 12,200 38.86 40.80 39.15 0 0 0
08/08/2023
38.86
 32,000 37.11 40.80 37.40 0 0 0
07/08/2023
37.11
 24,700 37.69 37.69 36.23 0 0 0
04/08/2023
37.69
 14,000 39.73 39.73 37.01 0 0 0
03/08/2023
39.73
 14,700 40.61 40.61 38.08 0 0 0
02/08/2023
40.61
 28,400 40.70 43.23 39.15 0 0 0
01/08/2023
40.70
 108,700 37.40 41.09 38.86 0 0 0
31/07/2023
37.40
 27,600 34.00 37.40 37.40 0 0 0
28/07/2023
34.00
 38,900 33.42 34.97 33.42 0 0 0
27/07/2023
33.42
 9,600 34.00 34.97 32.45 0 0 0
26/07/2023
34.00
 32,300 33.51 34.97 33.51 0 0 0
25/07/2023
33.51
 16,800 33.51 36.43 32.06 0 0 0
24/07/2023
33.51
 74,700 31.47 34.58 31.67 0 0 0
21/07/2023
31.47
 47,400 28.66 31.47 31.09 0 0 0
20/07/2023
28.66
 36,500 26.13 28.66 27.20 0 0 0
19/07/2023
26.13
 0 26.13 26.13 26.13 0 0 0
18/07/2023
26.13
 1,200 26.03 26.23 25.65 0 0 0
17/07/2023
26.03
 2,200 26.42 26.71 25.94 0 0 0
14/07/2023
26.42
 1,600 26.71 26.71 26.23 0 0 0
13/07/2023
26.71
 5,600 25.94 26.71 25.84 0 0 0
12/07/2023
25.94
 1,700 26.13 26.13 25.74 0 0 0
11/07/2023
26.13
 20,300 26.13 26.23 25.74 0 0 0
10/07/2023
26.13
 600 26.13 26.42 26.13 0 0 0
07/07/2023
26.13
 10,200 26.23 26.23 24.87 0 0 0
06/07/2023
26.23
 500 26.33 26.71 25.84 0 0 0
05/07/2023
26.33
 10,500 26.23 26.42 26.03 0 0 0
04/07/2023
26.23
 3,500 26.42 26.42 25.94 0 0 0
03/07/2023
26.42
 12,503 26.03 27.20 25.94 0 0 0
30/06/2023
26.03
 6,300 25.84 26.03 25.45 0 0 0
29/06/2023
25.84
 6,442 25.55 26.13 25.45 0 0 0
28/06/2023
25.55
 1,300 26.13 26.13 25.45 0 0 0
27/06/2023
26.13
 200 25.45 26.13 26.13 0 0 0
26/06/2023
25.45
 700 26.13 26.13 25.45 0 0 0
23/06/2023
26.13
 706 25.94 26.62 25.55 0 0 0
22/06/2023
25.94
 750 26.03 26.71 25.35 0 0 0
21/06/2023
26.03
 1,300 25.55 26.03 25.26 0 0 0
20/06/2023
25.55
 3,200 25.55 26.13 25.26 0 0 0
19/06/2023
25.55
 14,666 26.62 26.71 25.55 0 0 0
16/06/2023
26.62
 5,420 25.94 27.98 25.84 0 0 0
15/06/2023
25.94
 19,205 26.03 26.71 25.55 0 0 0
14/06/2023
26.03
 18,920 25.35 27.78 25.55 0 0 0
13/06/2023
25.35
 20,000 25.06 25.45 25.06 0 0 0
12/06/2023
25.06
 4,300 25.06 25.26 24.77 0 0 0
09/06/2023
25.06
 1,950 24.38 25.06 24.58 0 0 0
08/06/2023
24.38
 30,400 25.06 25.35 24.29 0 0 0
07/06/2023
25.06
 2,800 25.45 25.45 25.06 0 0 0
06/06/2023
25.45
 8,601 25.35 26.62 25.06 0 0 0
05/06/2023
25.35
 27,678 25.06 26.03 25.06 0 0 0
02/06/2023
25.06
 14,600 24.97 26.13 24.97 0 0 0
01/06/2023
24.97
 4,700 25.16 26.23 24.87 0 0 0
31/05/2023
25.16
 13,500 25.26 27.78 25.16 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2023
25.26
 7,200 25.26 26.33 25.26 0 0 0
29/05/2023
25.26
 37,700 24.45 26.07 24.45 0 0 0
26/05/2023
24.45
 1,105 25.08 25.53 24.45 0 0 0
25/05/2023
25.08
 1,400 26.43 26.43 25.08 0 0 0
24/05/2023
26.43
 301 25.17 26.43 26.43 0 0 0
23/05/2023
25.17
 3,100 25.35 27.24 24.81 0 0 0
22/05/2023
25.35
 1,700 24.54 25.53 24.45 0 0 0
19/05/2023
24.54
 16,400 24.26 25.17 23.90 0 0 0
18/05/2023
24.26
 1,200 24.17 24.36 24.26 0 0 0
17/05/2023
24.17
 2,400 24.17 24.17 24.17 0 0 0
16/05/2023
24.17
 5 24.17 24.17 24.17 0 0 0
15/05/2023
24.17
 1,500 24.17 24.17 24.17 0 0 0
12/05/2023
24.17
 12,800 24.17 24.54 24.17 0 0 0
11/05/2023
24.17
 5,300 23.72 24.17 23.72 0 0 0
10/05/2023
23.72
 700 24.63 24.63 23.72 0 0 0
09/05/2023
24.63
 15,000 23.90 24.63 23.99 0 0 0
08/05/2023
23.90
 900 24.36 24.36 23.90 0 0 0
05/05/2023
24.36
 3,169 24.81 24.81 24.36 0 0 0
04/05/2023
24.81
 1,005 25.98 25.98 24.81 0 0 0
28/04/2023
25.98
 16,300 24.36 26.16 23.45 0 0 0
27/04/2023
24.36
 3,400 24.72 24.72 24.36 0 0 0
26/04/2023
24.72
 4,564 24.36 24.72 24.36 0 0 0
25/04/2023
24.36
 3,000 24.45 24.45 24.36 0 0 0
24/04/2023
24.45
 7,604 24.45 24.45 22.55 0 0 0
21/04/2023
24.45
 210 25.17 25.17 24.45 0 0 0
20/04/2023
25.17
 6 25.17 25.17 25.17 0 0 0
19/04/2023
25.17
 16,467 24.36 25.53 24.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |