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)
13/09/2021
14.29
 27,800 14.38 15.13 13.96 0 0 0
10/09/2021
14.38
 16,000 13.87 14.46 13.45 0 0 0
09/09/2021
13.87
 5,700 13.87 13.87 13.12 0 0 0
08/09/2021
13.87
 2,400 14.38 14.38 13.45 0 0 0
07/09/2021
14.38
 25,021 14.63 14.63 13.87 0 0 0
06/09/2021
14.63
 32,960 13.37 14.63 13.87 0 0 0
01/09/2021
13.37
 20,100 12.70 13.45 12.70 0 0 0
31/08/2021
12.70
 6,101 12.61 12.70 12.19 0 0 0
30/08/2021
12.61
 4,301 13.45 13.45 12.61 0 0 0
27/08/2021
13.45
 500 12.61 13.45 12.61 0 0 0
26/08/2021
12.61
 4,000 12.61 12.61 12.61 0 0 0
25/08/2021
12.61
 14,900 12.53 12.61 12.53 0 0 0
24/08/2021
12.53
 800 11.94 12.53 11.86 0 0 0
23/08/2021
11.94
 1,000 12.19 12.19 11.94 0 0 0
20/08/2021
12.19
 100 12.61 12.61 12.19 0 0 0
19/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
18/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
17/08/2021
12.61
 200 12.61 12.61 12.61 0 0 0
16/08/2021
12.61
 5,000 12.53 12.61 12.61 0 0 0
13/08/2021
12.53
 3,000 12.53 12.53 11.44 0 0 0
12/08/2021
12.53
 300 12.53 12.53 12.53 0 0 0
11/08/2021
12.53
 19,140 12.11 12.86 12.19 0 0 0
10/08/2021
12.11
 1,300 12.19 12.19 12.11 0 0 0
09/08/2021
12.19
 100 11.86 12.19 12.19 0 0 0
06/08/2021
11.86
 2,900 12.02 12.02 11.86 0 0 0
05/08/2021
12.02
 0 12.02 12.02 12.02 0 0 0
04/08/2021
12.02
 0 12.02 12.02 12.02 0 0 0
03/08/2021
12.02
 500 12.61 12.61 11.60 0 0 0
02/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
30/07/2021
12.61
 100 11.77 12.61 12.61 0 0 0
29/07/2021
11.77
 0 11.77 11.77 11.77 0 0 0
28/07/2021
11.77
 1,100 12.02 12.02 11.69 0 0 0
27/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
26/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
23/07/2021
12.02
 100 11.52 12.02 12.02 0 0 0
22/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
21/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
20/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
19/07/2021
11.52
 5,800 12.02 12.02 11.35 0 0 0
16/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
15/07/2021
12.02
 100 11.77 12.02 12.02 0 0 0
14/07/2021
11.77
 1,300 12.11 12.11 11.35 0 0 0
13/07/2021
12.11
 100 11.60 12.11 12.11 0 0 0
12/07/2021
11.60
 60 11.60 11.60 11.60 0 0 0
09/07/2021
11.60
 1,200 12.61 12.61 11.52 0 0 0
08/07/2021
12.61
 0 12.61 12.61 12.61 0 0 0
07/07/2021
12.61
 200 11.69 12.61 11.35 0 0 0
06/07/2021
11.69
 4,600 12.19 12.19 11.69 0 0 0
05/07/2021
12.19
 3,400 12.53 12.53 11.44 0 0 0
02/07/2021
12.53
 4,000 12.61 12.61 12.44 0 0 0
01/07/2021
12.61
 600 12.61 12.61 11.94 0 0 0
30/06/2021
12.61
 6,844 12.61 13.87 12.61 0 0 0
29/06/2021
12.61
 15,860 12.44 12.61 12.36 0 0 0
28/06/2021
12.44
 8,200 12.19 12.44 11.94 0 0 0
25/06/2021
12.19
 6,600 11.94 12.19 11.77 0 0 0
24/06/2021
11.94
 600 11.77 11.94 11.77 0 0 0
23/06/2021
11.77
 0 11.77 11.77 11.77 0 0 0
22/06/2021
11.77
 1,200 11.69 12.19 11.77 0 0 0
21/06/2021
11.69
 4,100 11.69 11.69 11.69 0 0 0
18/06/2021
11.69
 1,200 11.69 11.94 11.60 0 0 0
17/06/2021
11.69
 0 11.69 11.69 11.69 0 0 0
16/06/2021
11.69
 600 11.77 11.77 11.69 0 0 0
15/06/2021
11.77
 1,400 11.86 11.86 11.77 0 0 0
14/06/2021
11.86
 805 11.60 11.86 11.77 0 0 0
11/06/2021
11.60
 5,200 11.77 11.77 11.60 0 0 0
10/06/2021
11.77
 6,555 12.44 12.44 11.60 0 0 0
09/06/2021
12.44
 416 12.44 12.44 11.86 0 0 0
08/06/2021
12.44
 6,500 12.61 12.70 12.44 0 0 0
07/06/2021
12.61
 29,200 12.11 12.61 12.11 0 0 0
04/06/2021
12.11
 4,800 12.28 12.28 12.11 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
12.28
 100 11.60 12.28 12.28 0 0 0
02/06/2021
11.60
 3,100 11.60 11.60 11.60 0 0 0
01/06/2021
11.60
 1,800 11.37 11.68 11.29 0 0 0
31/05/2021
11.37
 0 11.37 11.37 11.37 0 0 0
28/05/2021
11.37
 1,500 11.21 11.37 11.21 0 0 0
27/05/2021
11.21
 160 11.37 11.37 11.21 0 0 0
26/05/2021
11.37
 600 11.37 11.37 10.66 0 0 0
25/05/2021
11.37
 0 11.37 11.37 11.37 0 0 0
24/05/2021
11.37
 0 11.37 11.37 11.37 0 0 0
21/05/2021
11.37
 500 11.37 11.37 11.37 0 0 0
20/05/2021
11.37
 500 11.37 11.52 11.13 0 0 0
19/05/2021
11.37
 1,600 11.29 11.45 11.37 0 0 0
18/05/2021
11.29
 300 11.45 11.45 11.29 0 0 0
17/05/2021
11.45
 400 11.52 11.52 10.98 0 0 0
14/05/2021
11.52
 200 11.52 11.52 10.74 0 0 0
13/05/2021
11.52
 3,200 11.21 11.52 10.58 0 0 0
12/05/2021
11.21
 2,800 11.52 11.52 10.58 0 0 0
11/05/2021
11.52
 4,300 11.05 11.52 10.58 0 0 0
10/05/2021
11.05
 0 11.05 11.05 11.05 0 0 0
07/05/2021
11.05
 600 11.05 11.05 10.98 0 0 0
06/05/2021
11.05
 2,500 10.98 11.05 10.98 0 0 0
05/05/2021
10.98
 4,100 11.29 11.29 10.98 0 0 0
04/05/2021
11.29
 8,400 11.37 11.37 10.35 0 0 0
29/04/2021
11.37
 1,200 11.84 11.84 11.37 0 0 0
28/04/2021
11.84
 1,100 10.98 11.84 11.76 0 0 0
27/04/2021
10.98
 10,800 12.00 12.00 10.98 0 0 0
26/04/2021
12.00
 1,300 12.47 12.47 11.52 0 0 0
23/04/2021
12.47
 0 12.47 12.47 12.47 0 0 0
22/04/2021
12.47
 1,700 12.54 12.54 11.92 0 0 0
20/04/2021
12.54
 29,900 12.47 12.54 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |