CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

64.20
-1.80
(-2.73%)
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
(2024-10-23) 		-1.90 -2.87% 101,461 0 0
63
68.50
64.20
2 tháng
(2024-09-23) 		-3.90 -5.73% 280,369 0 0
63
68.50
64.20
3 tháng
(2024-08-26) 		-6.70 -9.45% 453,283 0 0
63
71.10
64.20
6 tháng
(2024-05-27) 		-4.87 -7.05% 2,152,630 0 0
63
95
64.20
12 tháng
(2023-11-28) 		22.43 53.69% 5,657,399 0 0
38.95
95
64.20
24 tháng
(2022-12-05) 		47.06 274.59% 8,434,626 -7,700 -0.2
15.33
95
64.20
36 tháng
(2021-12-08) 		49.23 328.96% 11,033,776 -40,500 -0.9
12.53
95
64.20
60 tháng
(2019-12-19) 		56.24 706.46% 13,708,391 15,900 0.6
6.51
95
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |