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
(2025-11-12) 		3.90 5.13% 2,100 0 0
66.10
79.90
79.90
2 tháng
(2025-10-13) 		10.30 14.80% 8,600 -2,200 -0.2
63.80
79.90
79.90
3 tháng
(2025-09-15) 		6.90 9.45% 10,400 -2,200 -0.2
62.30
79.90
79.90
6 tháng
(2025-06-16) 		17.04 27.11% 26,200 -2,100 -0.2
53.43
79.90
79.90
12 tháng
(2024-12-17) 		32.19 67.46% 109,032 -2,400 -0.2
47.71
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
(2022-12-28) 		35.27 79.05% 188,445 -796 -0.1
36.26
90.10
79.90
60 tháng
(2021-01-07) 		59.76 296.74% 503,745 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)
07/12/2022
44.63
 0 42.77 44.63 42.77 0 0 0
06/12/2022
42.77
 200 43.10 46.48 42.77 0 0 0
05/12/2022
43.10
 300 43.86 43.86 43.10 0 0 0
02/12/2022
43.86
 0 43.86 43.86 43.86 0 0 0
01/12/2022
43.86
 100 51.56 51.56 43.86 0 100 -0.0
30/11/2022
51.56
 0 51.56 51.56 51.56 0 0 0
29/11/2022
51.56
 0 51.56 51.56 51.56 0 0 0
28/11/2022
51.56
 200 51.98 51.98 51.56 200 0 0.0
25/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
24/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
23/11/2022
51.98
 300 51.98 51.98 51.98 100 0 0.0
22/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
21/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
18/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
17/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
16/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
15/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
14/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
11/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
10/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
09/11/2022
51.98
 0 51.98 51.98 51.98 0 0 0
08/11/2022
51.98
 100 45.22 51.98 51.98 0 0 0
07/11/2022
45.22
 0 45.22 45.22 45.22 0 0 0
04/11/2022
45.22
 0 45.22 45.22 45.22 0 0 0
03/11/2022
45.22
 0 45.22 45.22 45.22 0 0 0
02/11/2022
45.22
 0 45.22 45.22 45.22 0 0 0
01/11/2022
45.22
 0 45.22 45.22 45.22 0 0 0
31/10/2022
45.22
 0 45.22 45.22 45.22 0 0 0
28/10/2022
45.22
 0 45.22 45.22 45.22 0 0 0
27/10/2022
45.22
 0 45.22 45.22 45.22 0 0 0
26/10/2022
45.22
 0 45.22 45.22 45.22 0 0 0
25/10/2022
45.22
 100 45.22 45.22 45.22 0 0 0
24/10/2022
45.22
 500 44.71 45.22 45.22 0 0 0
21/10/2022
44.71
 100 52.57 52.57 44.71 0 100 -0.0
20/10/2022
52.57
 0 52.57 52.57 52.57 0 0 0
19/10/2022
52.57
 0 52.57 52.57 52.57 0 0 0
18/10/2022
52.57
 0 52.57 52.57 52.57 0 0 0
17/10/2022
52.57
 2,000 52.49 52.57 52.57 700 0 0.0
14/10/2022
52.49
 0 52.49 52.49 52.49 0 0 0
13/10/2022
52.49
 100 45.64 52.49 52.49 0 0 0
12/10/2022
45.64
 0 45.64 45.64 45.64 0 0 0
11/10/2022
45.64
 0 45.64 45.64 45.64 0 0 0
10/10/2022
45.64
 100 53.67 53.67 45.64 0 100 -0.0
07/10/2022
53.67
 0 53.67 53.67 53.67 0 0 0
06/10/2022
53.67
 200 50.71 53.67 53.67 200 0 0.0
05/10/2022
50.71
 0 50.71 50.71 50.71 0 0 0
04/10/2022
50.71
 0 50.71 50.71 50.71 0 0 0
03/10/2022
50.71
 0 50.71 50.71 50.71 0 0 0
30/09/2022
50.71
 200 50.71 50.71 50.71 0 0 0
29/09/2022
50.71
 0 50.71 50.71 50.71 0 0 0
28/09/2022
50.71
 0 50.71 50.71 50.71 0 0 0
27/09/2022
50.71
 100 53.58 53.58 50.71 0 100 -0.0
26/09/2022
53.58
 100 62.97 62.97 53.58 0 0 0
23/09/2022
62.97
 0 62.97 62.97 62.97 0 0 0
22/09/2022
62.97
 0 62.97 62.97 62.97 0 0 0
21/09/2022
62.97
 100 54.85 62.97 62.97 0 0 0
20/09/2022
54.85
 900 47.75 54.85 54.85 0 0 0
19/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
16/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
15/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
15/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
14/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
13/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
12/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
09/09/2022
47.75
 0 47.75 47.75 47.75 0 0 0
08/09/2022
47.75
 100 52.61 52.61 47.75 0 0 0
07/09/2022
52.61
 0 52.61 52.61 52.61 0 0 0
06/09/2022
52.61
 0 52.61 52.61 52.61 0 0 0
05/09/2022
52.61
 600 48.72 52.61 52.61 0 0 0
31/08/2022
48.72
 0 48.72 48.72 48.72 0 0 0
30/08/2022
48.72
 0 48.72 48.72 48.72 0 0 0
29/08/2022
48.72
 0 48.72 48.72 48.72 0 0 0
26/08/2022
48.72
 200 57.22 57.22 48.72 0 0 0
25/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
24/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
23/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
22/08/2022
57.22
 100 57.22 57.22 57.22 0 0 0
19/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
18/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
17/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
16/08/2022
57.22
 0 57.22 57.22 57.22 0 0 0
15/08/2022
57.22
 100 49.78 57.22 57.22 0 0 0
12/08/2022
49.78
 0 49.78 49.78 49.78 0 0 0
11/08/2022
49.78
 0 49.78 49.78 49.78 0 0 0
10/08/2022
49.78
 100 49.78 49.78 49.78 0 100 -0.0
09/08/2022
49.78
 1,900 48.56 49.78 49.78 0 0 0
08/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
05/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
04/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
03/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
02/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
01/08/2022
48.56
 0 48.56 48.56 48.56 0 0 0
29/07/2022
48.56
 1,000 55.04 55.04 48.56 1,000 0 0.1
28/07/2022
55.04
 100 55.04 55.04 55.04 100 0 0.0
27/07/2022
55.04
 0 55.04 55.04 55.04 0 0 0
26/07/2022
55.04
 0 55.04 55.04 55.04 0 0 0
25/07/2022
55.04
 100 55.04 55.04 55.04 100 0 0.0
22/07/2022
55.04
 0 55.04 55.04 55.04 0 0 0
21/07/2022
55.04
 100 49.29 55.04 55.04 100 0 0.0
20/07/2022
49.29
 0 49.29 49.29 49.29 0 0 0
19/07/2022
49.29
 0 49.29 49.29 49.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |