CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
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
(2024-08-21) 		-2.50 -3.51% 192,700 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 638,800 0 0
66.10
91.50
68.80
3 tháng
(2024-06-24) 		-13.20 -16.10% 1,295,800 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,549,886 0 0
59.26
95
68.80
12 tháng
(2023-09-26) 		32.18 87.86% 6,036,875 0 0
36.43
95
68.80
24 tháng
(2022-10-03) 		48.86 245.12% 8,370,176 -7,700 -0.2
12.63
95
68.80
36 tháng
(2021-10-06) 		46.35 206.46% 11,497,227 10,000 0.4
12.53
95
68.80
60 tháng
(2019-10-17) 		61.92 900.71% 13,430,504 15,900 0.6
5.86
95
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/04/2021
12.47
 7,500 12.47 12.54 11.68 0 0 0
16/04/2021
12.47
 12,800 12.78 12.78 11.52 0 0 0
15/04/2021
12.78
 4,200 12.86 12.86 11.92 0 0 0
14/04/2021
12.86
 6,600 12.15 13.01 12.15 0 0 0
13/04/2021
12.15
 6,400 12.54 12.70 12.15 0 0 0
12/04/2021
12.54
 7,600 12.62 12.62 12.47 0 0 0
09/04/2021
12.62
 10,900 12.39 12.62 12.00 0 0 0
08/04/2021
12.39
 8,300 11.84 12.39 12.00 0 0 0
07/04/2021
11.84
 500 11.84 11.84 11.84 0 0 0
06/04/2021
11.84
 700 11.84 11.84 11.84 0 0 0
05/04/2021
11.84
 0 11.84 11.84 11.84 0 0 0
02/04/2021
11.84
 1,800 11.45 11.84 10.98 0 0 0
01/04/2021
11.45
 8,500 12.15 12.15 11.45 0 0 0
31/03/2021
12.15
 100 11.76 12.15 12.15 0 0 0
30/03/2021
11.76
 9,300 12.54 12.54 11.76 0 0 0
29/03/2021
12.54
 500 12.07 12.54 11.92 0 0 0
26/03/2021
12.07
 5,000 12.07 12.07 11.37 0 0 0
25/03/2021
12.07
 300 12.07 12.07 12.07 0 0 0
24/03/2021
12.07
 3,601 12.07 12.07 12.07 0 0 0
23/03/2021
12.07
 11,200 12.15 12.15 12.00 0 0 0
22/03/2021
12.15
 600 12.15 12.15 11.84 0 0 0
19/03/2021
12.15
 600 11.76 12.23 11.76 0 0 0
18/03/2021
11.76
 17,200 12.15 12.15 11.76 0 0 0
17/03/2021
12.15
 100 12.07 12.15 12.15 0 0 0
16/03/2021
12.07
 7,500 12.07 12.54 11.76 0 0 0
15/03/2021
12.07
 2,600 12.15 12.23 12.07 0 0 0
12/03/2021
12.15
 2,500 12.23 12.23 11.84 0 0 0
11/03/2021
12.23
 2,600 12.39 12.39 12.23 0 0 0
10/03/2021
12.39
 1,200 12.39 12.39 12.15 0 0 0
09/03/2021
12.39
 3,500 12.39 12.54 11.76 0 0 0
08/03/2021
12.39
 29,600 11.29 12.39 11.21 0 0 0
05/03/2021
11.29
 3,600 10.98 11.37 10.82 0 0 0
04/03/2021
10.98
 4,300 10.98 11.13 10.98 0 0 0
03/03/2021
10.98
 9,100 11.29 11.29 10.90 0 0 0
02/03/2021
11.29
 5,100 11.45 11.45 11.29 0 0 0
01/03/2021
11.45
 10,600 11.52 11.52 10.98 0 0 0
26/02/2021
11.52
 300 11.29 11.52 10.98 0 0 0
25/02/2021
11.29
 2,700 11.45 11.45 10.82 0 0 0
24/02/2021
11.45
 16,400 12.07 12.07 10.98 0 0 0
23/02/2021
12.07
 0 12.07 12.07 12.07 0 0 0
22/02/2021
12.07
 39,300 11.37 12.15 10.74 0 0 0
19/02/2021
11.37
 6,500 11.76 11.76 11.37 0 0 0
18/02/2021
11.76
 9,300 13.01 13.01 11.76 0 0 0
17/02/2021
13.01
 0 13.01 13.01 13.01 0 0 0
09/02/2021
13.01
 0 13.01 13.01 13.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |