CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
0.80
(1.18%)
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
(2024-08-20) 		-1.90 -2.69% 181,200 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 623,500 0 0
66.10
91.50
68.80
3 tháng
(2024-06-21) 		-16.60 -19.44% 1,326,500 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,534,586 0 0
59.26
95
68.80
12 tháng
(2023-09-25) 		31.40 83.96% 6,022,375 0 0
36.43
95
68.80
24 tháng
(2022-09-30) 		47.87 228.76% 8,365,776 -8,400 -0.2
12.63
95
68.80
36 tháng
(2021-10-05) 		47.36 220.88% 11,539,528 10,200 0.4
12.53
95
68.80
60 tháng
(2019-10-16) 		61.92 900.71% 13,415,304 15,900 0.6
5.86
95
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
22.55
 5,900 23.72 23.72 22.55 0 0 0
16/09/2022
23.72
 3,250 24.36 24.36 23.72 0 0 0
15/09/2022
24.36
 11,400 24.36 24.81 24.36 0 0 0
14/09/2022
24.36
 2,900 24.72 24.72 23.90 0 0 0
13/09/2022
24.72
 2,800 24.36 24.81 23.90 0 0 0
12/09/2022
24.36
 4,500 24.54 25.26 24.36 0 0 0
09/09/2022
24.54
 2,400 24.54 24.54 24.26 0 0 0
08/09/2022
24.54
 9,700 24.54 24.81 23.63 0 0 0
07/09/2022
24.54
 6,600 24.81 25.08 24.36 0 0 0
06/09/2022
24.81
 12,100 24.54 25.80 24.63 0 0 0
05/09/2022
24.54
 10,700 24.63 25.17 24.54 0 0 0
31/08/2022
24.63
 12,408 24.81 24.99 24.54 0 0 0
30/08/2022
24.81
 2,200 24.54 25.26 24.63 0 0 0
29/08/2022
24.54
 23,000 24.54 24.72 24.08 0 0 0
26/08/2022
24.54
 6,700 24.54 25.80 24.54 0 0 0
25/08/2022
24.54
 4,100 24.90 25.26 24.54 0 0 0
24/08/2022
24.90
 15,400 25.71 25.89 24.72 0 0 0
23/08/2022
25.71
 40,749 24.36 25.71 24.08 0 0 0
22/08/2022
24.36
 14,500 24.90 25.08 24.26 0 0 0
19/08/2022
24.90
 18,610 24.81 25.26 24.45 0 0 0
18/08/2022
24.81
 34,600 24.36 25.80 24.36 0 0 0
17/08/2022
24.36
 32,710 22.64 24.72 22.64 0 0 0
16/08/2022
22.64
 33,578 21.65 22.82 21.65 0 9,400 -0.2
15/08/2022
21.65
 17,160 21.74 21.74 20.75 0 0 0
12/08/2022
21.74
 1,500 21.74 21.83 21.74 0 0 0
11/08/2022
21.74
 8,500 21.74 22.28 21.65 700 0 0.0
10/08/2022
21.74
 7,300 22.01 22.19 21.74 0 0 0
09/08/2022
22.01
 4,600 21.11 22.01 21.20 0 0 0
08/08/2022
21.11
 17,500 22.37 22.37 21.02 0 900 -0.0
05/08/2022
22.37
 45,600 22.19 22.55 21.29 0 0 0
04/08/2022
22.19
 27,500 23.27 23.27 22.10 0 0 0
03/08/2022
23.27
 16,300 21.83 23.90 21.83 0 0 0
02/08/2022
21.83
 16,515 21.65 21.83 20.93 0 0 0
01/08/2022
21.65
 42,519 21.83 23.99 20.75 0 0 0
29/07/2022
21.83
 65,181 24.17 26.52 21.83 700 4,000 -0.1
28/07/2022
24.17
 56,000 22.01 24.17 22.64 0 0 0
27/07/2022
22.01
 42,500 20.03 22.01 19.84 0 0 0
26/07/2022
20.03
 19,228 19.12 20.21 18.94 0 0 0
25/07/2022
19.12
 17,700 18.04 19.21 18.04 0 3,000 -0.1
22/07/2022
18.04
 5,600 17.95 18.49 18.04 0 0 0
21/07/2022
17.95
 16,965 18.94 18.94 17.95 0 0 0
20/07/2022
18.94
 18 18.94 18.94 18.94 0 0 0
19/07/2022
18.94
 0 18.94 18.94 18.94 0 0 0
18/07/2022
18.94
 200 18.31 19.84 18.94 0 0 0
15/07/2022
18.31
 0 18.31 18.31 18.31 0 0 0
14/07/2022
18.31
 100 18.67 18.67 18.31 0 0 0
13/07/2022
18.67
 8,000 18.04 18.67 16.96 0 0 0
12/07/2022
18.04
 836 16.96 18.04 16.87 0 0 0
11/07/2022
16.96
 100 16.60 16.96 16.96 0 0 0
08/07/2022
16.60
 4,200 16.60 16.60 16.15 0 0 0
07/07/2022
16.60
 100 16.42 16.60 16.60 0 0 0
06/07/2022
16.42
 5,400 16.51 16.87 16.42 0 0 0
05/07/2022
16.51
 8,678 16.78 16.78 16.24 0 0 0
04/07/2022
16.78
 5,500 16.33 16.87 16.51 0 0 0
01/07/2022
16.33
 3,900 17.59 17.59 16.33 0 0 0
30/06/2022
17.59
 1,208 18.31 18.31 17.59 0 0 0
29/06/2022
18.31
 3,500 17.50 18.31 17.32 0 0 0
28/06/2022
17.50
 11,292 17.50 17.50 15.79 0 0 0
27/06/2022
17.50
 700 17.05 17.50 16.96 0 0 0
24/06/2022
17.05
 600 16.24 17.05 16.51 0 0 0
23/06/2022
16.24
 3,800 16.24 16.24 16.24 0 0 0
22/06/2022
16.24
 3,000 16.69 16.78 16.24 0 0 0
21/06/2022
16.69
 1,200 16.69 17.14 15.88 0 0 0
20/06/2022
16.69
 1,100 17.14 18.22 16.24 0 0 0
17/06/2022
17.14
 900 17.41 17.41 17.14 0 0 0
16/06/2022
17.41
 6,000 18.58 18.58 17.23 0 0 0
15/06/2022
18.58
 6,400 17.59 18.85 16.78 0 0 0
14/06/2022
17.59
 6,100 18.13 18.49 17.41 0 0 0
13/06/2022
18.13
 11,400 18.76 18.76 18.04 0 0 0
10/06/2022
18.76
 8,300 18.76 19.03 18.58 0 0 0
09/06/2022
18.76
 8,600 18.76 18.76 18.22 0 0 0
08/06/2022
18.76
 1,100 18.22 18.76 18.31 0 0 0
07/06/2022
18.22
 5,600 18.76 18.76 18.13 0 0 0
06/06/2022
18.76
 11,700 19.75 19.75 18.49 0 0 0
03/06/2022
19.75
 100 19.75 19.75 19.75 0 0 0
02/06/2022
19.75
 9,500 19.75 20.03 18.94 0 0 0
01/06/2022
19.75
 26,400 19.12 20.03 19.12 0 0 0
31/05/2022
19.12
 1,000 18.58 19.12 17.86 0 0 0
30/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
30/05/2022
18.58
 1,700 18.58 18.58 18.13 0 0 0
27/05/2022
18.58
 6,609 18.16 19.00 18.16 0 0 0
26/05/2022
18.16
 10,800 18.08 18.41 18.08 0 0 0
25/05/2022
18.08
 7,900 17.66 18.16 17.57 0 0 0
24/05/2022
17.66
 1,800 17.66 17.66 17.49 0 0 0
23/05/2022
17.66
 6,000 17.99 17.99 17.32 0 0 0
20/05/2022
17.99
 5,700 17.57 17.99 17.32 0 0 0
19/05/2022
17.57
 2,600 17.57 19.00 16.82 0 0 0
18/05/2022
17.57
 6,200 17.66 17.66 16.06 0 0 0
17/05/2022
17.66
 5,100 16.31 17.66 16.98 0 0 0
16/05/2022
16.31
 7,300 17.24 17.32 16.31 0 0 0
13/05/2022
17.24
 4,100 16.98 17.24 16.65 0 0 0
12/05/2022
16.98
 1,900 17.83 17.83 16.90 0 0 0
11/05/2022
17.83
 200 17.66 17.83 17.83 0 0 0
10/05/2022
17.66
 14,920 17.15 17.83 16.82 0 12,300 -0.3
09/05/2022
17.15
 10,800 18.50 18.50 16.98 0 0 0
06/05/2022
18.50
 11,600 19.17 19.17 18.50 0 0 0
05/05/2022
19.17
 15,100 18.67 19.34 18.50 0 0 0
04/05/2022
18.67
 18,200 17.99 18.92 18.33 0 0 0
29/04/2022
17.99
 21,100 16.40 17.99 16.40 0 0 0
28/04/2022
16.40
 1,600 16.40 17.32 16.40 0 0 0
27/04/2022
16.40
 15,300 16.31 17.32 16.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |