CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

63.50
-0.50
(-0.78%)

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
(2024-10-09)
-3.90 -5.79% 108,800 0 0
63.30
68.10
63.50
2 tháng
(2024-09-09)
-4.80 -7.03% 333,600 0 0
63.30
69.20
63.50
3 tháng
(2024-08-12)
-9 -12.41% 498,100 0 0
63.30
72.50
63.50
6 tháng
(2024-05-13)
-7.41 -10.46% 2,364,500 0 0
63.30
95
63.50
12 tháng
(2023-11-14)
24.16 61.40% 5,790,100 0 0
38.86
95
63.50
24 tháng
(2022-11-21)
46.90 282.59% 8,400,416 -7,700 -0.2
15.33
95
63.50
36 tháng
(2021-11-24)
48.20 314.96% 11,072,238 -39,900 -0.9
12.53
95
63.50
60 tháng
(2019-12-05)
56.70 833.44% 13,663,453 15,900 0.6
6.51
95
63.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
16.31
9,200 15.98 16.65 15.64 0 0 0
25/04/2022
15.98
14,900 16.82 16.82 15.98 0 0 0
22/04/2022
16.82
26,100 16.48 17.66 14.88 0 0 0
21/04/2022
16.48
15,100 16.65 16.82 15.98 0 0 0
20/04/2022
16.65
12,300 17.07 17.07 16.65 0 0 0
19/04/2022
17.07
8,400 17.32 17.32 16.82 0 0 0
18/04/2022
17.32
9,200 17.32 17.32 16.65 0 0 0
15/04/2022
17.32
1,200 17.57 17.57 16.56 0 0 0
14/04/2022
17.57
5,700 17.15 18.25 17.15 0 0 0
13/04/2022
17.15
6,200 16.56 17.57 16.48 0 0 0
12/04/2022
16.56
25,400 17.24 17.24 16.31 0 0 0
08/04/2022
17.24
13,900 17.66 18.50 16.98 0 0 0
07/04/2022
17.66
22,900 18.75 19.68 17.66 0 0 0
06/04/2022
18.75
18,135 18.08 18.75 17.99 0 0 0
05/04/2022
18.08
10,000 18.92 18.92 18.08 0 0 0
04/04/2022
18.92
30,200 19.00 19.00 17.32 0 0 0
01/04/2022
19.00
7,100 19.25 19.25 17.91 0 0 0
31/03/2022
19.25
22,000 17.57 19.25 17.57 0 0 0
30/03/2022
17.57
12,394 17.24 17.66 17.32 0 0 0
29/03/2022
17.24
14,000 18.08 18.08 17.24 0 0 0
28/03/2022
18.08
1,700 18.41 18.41 17.24 0 0 0
25/03/2022
18.41
12,900 17.99 18.41 17.24 0 0 0
24/03/2022
17.99
8,926 17.99 17.99 17.49 0 0 0
23/03/2022
17.99
2,300 18.75 18.75 17.99 0 0 0
22/03/2022
18.75
31,516 17.40 19.09 17.07 0 0 0
21/03/2022
17.40
6,926 17.40 17.40 16.82 0 0 0
18/03/2022
17.40
15,200 17.57 17.57 16.82 0 0 0
17/03/2022
17.57
10,700 17.66 17.66 16.23 0 0 0
16/03/2022
17.66
7,200 17.91 17.91 16.56 0 0 0
15/03/2022
17.91
11,600 17.91 17.91 16.56 0 0 0
14/03/2022
17.91
28,800 17.91 17.91 16.31 0 0 0
11/03/2022
17.91
31,900 19.84 19.84 17.91 0 0 0
10/03/2022
19.84
33,000 20.94 21.44 19.84 0 0 0
09/03/2022
20.94
71,142 21.02 21.44 19.84 0 100 -0.0
08/03/2022
21.02
56,316 21.52 21.69 20.85 0 0 0
07/03/2022
21.52
70,539 19.59 21.52 19.84 0 0 0
04/03/2022
19.59
50,742 18.92 20.35 19.09 0 0 0
03/03/2022
18.92
64,400 17.24 18.92 17.66 9,000 0 0.2
02/03/2022
17.24
28,100 17.15 17.66 16.65 0 0 0
01/03/2022
17.15
36,500 16.73 18.08 15.22 100 0 0.0
28/02/2022
16.73
71,600 15.22 16.73 15.13 0 0 0
25/02/2022
15.22
12,701 14.71 15.47 15.13 0 0 0
24/02/2022
14.71
13,200 14.71 15.47 14.71 6,000 0 0.1
23/02/2022
14.71
32,600 13.96 14.88 13.87 0 0 0
22/02/2022
13.96
5,300 14.13 14.13 13.96 0 0 0
21/02/2022
14.13
29,900 13.96 14.21 13.87 0 0 0
18/02/2022
13.96
5,700 13.87 15.05 13.87 0 0 0
17/02/2022
13.87
1,132 14.21 14.21 13.79 0 0 0
16/02/2022
14.21
10,400 14.21 14.21 13.71 0 0 0
15/02/2022
14.21
4,510 14.13 15.22 14.13 0 0 0
14/02/2022
14.13
6,701 14.71 15.72 13.87 0 0 0
11/02/2022
14.71
19,100 13.45 14.71 13.71 0 0 0
10/02/2022
13.45
700 13.28 13.87 13.12 0 0 0
09/02/2022
13.28
4,500 13.45 14.13 13.12 0 0 0
08/02/2022
13.45
1,201 13.45 13.45 13.45 0 0 0
07/02/2022
13.45
1,500 13.45 13.45 12.44 900 0 0.0
28/01/2022
13.45
1,900 12.86 13.87 13.45 0 0 0
27/01/2022
12.86
9,100 12.86 12.95 12.86 0 0 0
26/01/2022
12.86
900 14.13 14.13 12.86 0 0 0
25/01/2022
14.13
200 14.21 14.21 14.13 0 0 0
24/01/2022
14.21
200 13.45 14.21 14.21 0 0 0
21/01/2022
13.45
600 12.61 13.45 13.45 0 0 0
20/01/2022
12.61
2,400 12.53 12.61 12.61 0 0 0
19/01/2022
12.53
9,700 13.28 13.28 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |