CTCP Kim loại màu Thái Nguyên - Vimico (tmg)

79.90
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
(2025-11-17) 		3.90 5.13% 2,100 0 0
66.10
79.90
79.90
2 tháng
(2025-10-16) 		4.90 6.53% 8,600 -2,200 -0.2
63.80
79.90
79.90
3 tháng
(2025-09-16) 		6.90 9.45% 10,400 -2,200 -0.2
62.30
79.90
79.90
6 tháng
(2025-06-18) 		17.04 27.11% 26,200 -2,100 -0.2
53.43
79.90
79.90
12 tháng
(2024-12-20) 		32.09 67.12% 108,632 -2,400 -0.2
47.81
90.10
79.90
24 tháng
(2023-12-29) 		37.22 87.22% 137,745 -2,396 -0.2
38.67
90.10
79.90
36 tháng
(2023-01-03) 		35.27 79.05% 188,445 -796 -0.1
36.26
90.10
79.90
60 tháng
(2021-01-11) 		59.76 296.74% 502,945 1,504 0.1
19.94
90.10
79.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2023
45.40
 400 39.95 45.40 43.59 0 0 0
13/11/2023
39.95
 1,400 41.86 41.86 39.95 0 0 0
10/11/2023
41.86
 900 41.86 42.04 41.86 0 0 0
08/11/2023
41.86
 100 43.68 43.68 41.86 0 0 0
03/11/2023
43.68
 300 45.40 45.40 43.68 0 0 0
02/11/2023
45.40
 200 44.77 45.40 45.40 0 0 0
20/10/2023
44.77
 400 48.04 48.04 44.77 0 0 0
19/10/2023
48.04
 100 52.67 52.67 48.04 0 100 -0.0
16/10/2023
52.67
 100 52.67 52.67 52.67 0 0 0
13/10/2023
52.67
 100 50.40 52.67 52.67 0 0 0
09/10/2023
50.40
 100 50.12 50.40 50.40 0 0 0
02/10/2023
50.12
 400 51.03 51.03 50.12 0 0 0
29/09/2023
51.03
 200 51.03 51.03 49.03 0 0 0
27/09/2023
51.03
 300 51.12 51.12 51.03 0 0 0
26/09/2023
51.12
 200 44.49 51.12 51.12 0 0 0
25/09/2023
44.49
 400 50.85 50.85 44.49 0 0 0
21/09/2023
50.85
 100 50.85 50.85 50.85 0 0 0
20/09/2023
50.85
 1,700 45.40 50.85 50.85 0 0 0
19/09/2023
45.40
 300 48.04 48.04 41.95 0 0 0
18/09/2023
48.04
 100 41.77 48.04 48.04 0 0 0
15/09/2023
41.77
 100 46.31 46.31 41.77 0 0 0
14/09/2023
46.31
 1,600 54.30 54.30 46.31 0 0 0
12/09/2023
54.30
 200 54.48 54.48 54.30 0 0 0
11/09/2023
54.48
 600 53.57 54.48 53.57 0 0 0
06/09/2023
53.57
 100 53.76 53.76 53.57 0 0 0
05/09/2023
53.76
 100 53.94 53.94 53.76 0 0 0
29/08/2023
53.94
 100 53.94 53.94 53.94 0 0 0
28/08/2023
53.94
 100 50.12 53.94 53.94 0 0 0
21/08/2023
50.12
 0 50.12 50.12 50.12 0 0 0
18/08/2023
50.12
 100 50.03 50.12 50.12 0 0 0
17/08/2023
50.03
 100 54.48 54.48 50.03 0 0 0
16/08/2023
54.48
 0 54.48 54.48 54.48 0 0 0
15/08/2023
54.48
 100 54.03 54.48 54.48 0 0 0
14/08/2023
54.03
 0 54.03 54.03 54.03 0 0 0
11/08/2023
54.03
 500 54.48 54.48 54.03 0 0 0
10/08/2023
54.48
 1,100 51.76 54.48 53.94 0 0 0
09/08/2023
51.76
 0 51.76 51.76 51.76 0 0 0
08/08/2023
51.76
 1,200 53.67 54.03 51.76 1,000 0 0.1
07/08/2023
53.67
 400 52.67 53.67 53.39 400 0 0.0
04/08/2023
52.67
 0 52.67 52.67 52.67 0 0 0
03/08/2023
52.67
 100 52.30 52.67 52.67 0 0 0
02/08/2023
52.30
 200 51.40 52.30 51.21 0 0 0
01/08/2023
51.40
 0 51.40 51.40 51.40 0 0 0
31/07/2023
51.40
 0 51.40 51.40 51.40 0 0 0
28/07/2023
51.40
 1,100 51.40 51.40 51.40 0 100 -0.0
27/07/2023
51.40
 0 51.76 51.40 51.76 0 0 0
26/07/2023
51.76
 600 49.67 51.76 49.67 100 0 0.0
25/07/2023
49.67
 0 52.39 49.67 52.39 0 0 0
24/07/2023
52.39
 2,200 52.76 52.76 46.58 100 0 0.0
21/07/2023
52.76
 0 52.76 52.76 52.76 0 0 0
20/07/2023
52.76
 100 51.76 52.76 52.76 0 0 0
19/07/2023
51.76
 1,100 53.21 53.21 51.76 200 0 0.0
18/07/2023
53.21
 0 53.57 53.21 53.57 0 0 0
17/07/2023
53.57
 700 55.48 55.48 52.67 100 0 0.0
14/07/2023
55.48
 0 56.30 55.48 56.30 0 0 0
13/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
13/07/2023
56.30
 1,100 54.94 56.30 55.12 0 500 -0.0
12/07/2023
54.94
 5,200 54.51 55.78 54.94 0 0 0
11/07/2023
54.51
 4,500 54.94 57.47 54.51 100 0 0.0
10/07/2023
54.94
 3,100 51.98 57.47 54.60 0 0 0
07/07/2023
51.98
 100 51.98 51.98 51.98 0 0 0
06/07/2023
51.98
 0 51.98 51.98 51.98 0 0 0
05/07/2023
51.98
 0 51.98 51.98 51.98 0 0 0
04/07/2023
51.98
 0 51.98 51.98 51.98 0 0 0
03/07/2023
51.98
 100 51.89 51.98 51.98 0 0 0
30/06/2023
51.89
 0 51.89 51.89 51.89 0 0 0
29/06/2023
51.89
 400 50.54 51.89 51.89 0 0 0
28/06/2023
50.54
 500 51.56 52.40 50.54 0 0 0
27/06/2023
51.56
 0 51.56 51.56 51.56 0 0 0
26/06/2023
51.56
 0 51.56 51.56 51.56 0 0 0
23/06/2023
51.56
 1,300 50.71 51.56 51.56 0 0 0
22/06/2023
50.71
 0 50.71 50.71 50.71 0 0 0
21/06/2023
50.71
 0 50.71 50.71 50.71 0 0 0
20/06/2023
50.71
 0 50.71 50.71 50.71 0 0 0
19/06/2023
50.71
 0 50.71 50.71 50.71 0 0 0
16/06/2023
50.71
 0 50.71 50.71 50.71 0 0 0
15/06/2023
50.71
 100 48.18 50.71 50.71 0 0 0
14/06/2023
48.18
 300 48.18 48.18 48.18 200 0 0.0
13/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
12/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
09/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
08/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
07/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
06/06/2023
48.18
 0 48.18 48.18 48.18 0 0 0
05/06/2023
48.18
 100 51.56 51.56 48.18 0 0 0
02/06/2023
51.56
 900 50.46 51.56 51.05 0 0 0
01/06/2023
50.46
 0 50.46 50.46 50.46 0 0 0
31/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
30/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
29/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
26/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
25/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
24/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
23/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
22/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
19/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
18/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
17/05/2023
50.46
 0 50.46 50.46 50.46 0 0 0
16/05/2023
50.46
 0 50.71 50.46 50.46 0 0 0
15/05/2023
50.71
 300 50.71 50.71 49.87 0 0 0
12/05/2023
50.71
 800 51.56 51.56 49.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |