CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
0.80
(1.18%)
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
(2024-08-19) 		-3 -4.23% 184,500 0 0
68
71.30
68
2 tháng
(2024-07-22) 		-23.50 -25.68% 615,400 0 0
66.10
91.50
68
3 tháng
(2024-06-20) 		-12.40 -15.42% 1,344,400 0 0
66.10
95
68
6 tháng
(2024-03-22) 		8.45 14.19% 3,549,292 0 0
59.26
95
68
12 tháng
(2023-09-25) 		30.60 81.82% 6,014,275 0 0
36.43
95
68
24 tháng
(2022-09-29) 		47.07 224.93% 8,361,376 -8,400 -0.2
12.63
95
68
36 tháng
(2021-10-04) 		47.90 238.38% 11,586,260 10,200 0.4
12.53
95
68
60 tháng
(2019-10-15) 		61.41 932.55% 13,407,204 15,900 0.6
5.86
95
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
26.13
 10,200 26.23 26.23 24.87 0 0 0
06/07/2023
26.23
 500 26.33 26.71 25.84 0 0 0
05/07/2023
26.33
 10,500 26.23 26.42 26.03 0 0 0
04/07/2023
26.23
 3,500 26.42 26.42 25.94 0 0 0
03/07/2023
26.42
 12,503 26.03 27.20 25.94 0 0 0
30/06/2023
26.03
 6,300 25.84 26.03 25.45 0 0 0
29/06/2023
25.84
 6,442 25.55 26.13 25.45 0 0 0
28/06/2023
25.55
 1,300 26.13 26.13 25.45 0 0 0
27/06/2023
26.13
 200 25.45 26.13 26.13 0 0 0
26/06/2023
25.45
 700 26.13 26.13 25.45 0 0 0
23/06/2023
26.13
 706 25.94 26.62 25.55 0 0 0
22/06/2023
25.94
 750 26.03 26.71 25.35 0 0 0
21/06/2023
26.03
 1,300 25.55 26.03 25.26 0 0 0
20/06/2023
25.55
 3,200 25.55 26.13 25.26 0 0 0
19/06/2023
25.55
 14,666 26.62 26.71 25.55 0 0 0
16/06/2023
26.62
 5,420 25.94 27.98 25.84 0 0 0
15/06/2023
25.94
 19,205 26.03 26.71 25.55 0 0 0
14/06/2023
26.03
 18,920 25.35 27.78 25.55 0 0 0
13/06/2023
25.35
 20,000 25.06 25.45 25.06 0 0 0
12/06/2023
25.06
 4,300 25.06 25.26 24.77 0 0 0
09/06/2023
25.06
 1,950 24.38 25.06 24.58 0 0 0
08/06/2023
24.38
 30,400 25.06 25.35 24.29 0 0 0
07/06/2023
25.06
 2,800 25.45 25.45 25.06 0 0 0
06/06/2023
25.45
 8,601 25.35 26.62 25.06 0 0 0
05/06/2023
25.35
 27,678 25.06 26.03 25.06 0 0 0
02/06/2023
25.06
 14,600 24.97 26.13 24.97 0 0 0
01/06/2023
24.97
 4,700 25.16 26.23 24.87 0 0 0
31/05/2023
25.16
 13,500 25.26 27.78 25.16 0 0 0
30/05/2023: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2023
25.26
 7,200 25.26 26.33 25.26 0 0 0
29/05/2023
25.26
 37,700 24.45 26.07 24.45 0 0 0
26/05/2023
24.45
 1,105 25.08 25.53 24.45 0 0 0
25/05/2023
25.08
 1,400 26.43 26.43 25.08 0 0 0
24/05/2023
26.43
 301 25.17 26.43 26.43 0 0 0
23/05/2023
25.17
 3,100 25.35 27.24 24.81 0 0 0
22/05/2023
25.35
 1,700 24.54 25.53 24.45 0 0 0
19/05/2023
24.54
 16,400 24.26 25.17 23.90 0 0 0
18/05/2023
24.26
 1,200 24.17 24.36 24.26 0 0 0
17/05/2023
24.17
 2,400 24.17 24.17 24.17 0 0 0
16/05/2023
24.17
 5 24.17 24.17 24.17 0 0 0
15/05/2023
24.17
 1,500 24.17 24.17 24.17 0 0 0
12/05/2023
24.17
 12,800 24.17 24.54 24.17 0 0 0
11/05/2023
24.17
 5,300 23.72 24.17 23.72 0 0 0
10/05/2023
23.72
 700 24.63 24.63 23.72 0 0 0
09/05/2023
24.63
 15,000 23.90 24.63 23.99 0 0 0
08/05/2023
23.90
 900 24.36 24.36 23.90 0 0 0
05/05/2023
24.36
 3,169 24.81 24.81 24.36 0 0 0
04/05/2023
24.81
 1,005 25.98 25.98 24.81 0 0 0
28/04/2023
25.98
 16,300 24.36 26.16 23.45 0 0 0
27/04/2023
24.36
 3,400 24.72 24.72 24.36 0 0 0
26/04/2023
24.72
 4,564 24.36 24.72 24.36 0 0 0
25/04/2023
24.36
 3,000 24.45 24.45 24.36 0 0 0
24/04/2023
24.45
 7,604 24.45 24.45 22.55 0 0 0
21/04/2023
24.45
 210 25.17 25.17 24.45 0 0 0
20/04/2023
25.17
 6 25.17 25.17 25.17 0 0 0
19/04/2023
25.17
 16,467 24.36 25.53 24.36 0 0 0
18/04/2023
24.36
 8,602 24.36 24.45 24.36 0 0 0
17/04/2023
24.36
 20,000 23.45 24.36 23.45 0 0 0
14/04/2023
23.45
 5,800 24.81 25.26 23.45 0 0 0
13/04/2023
24.81
 17,602 24.81 26.07 24.36 0 0 0
12/04/2023
24.81
 31,106 22.82 24.81 22.73 0 0 0
11/04/2023
22.82
 9,704 20.75 22.82 22.55 0 0 0
10/04/2023
20.75
 15,504 22.91 23.36 20.75 0 0 0
07/04/2023
22.91
 2,900 22.91 22.91 22.73 0 0 0
06/04/2023
22.91
 3,605 23.00 23.18 22.82 0 0 0
05/04/2023
23.00
 3,761 23.36 23.36 22.82 0 0 0
04/04/2023
23.36
 7,100 22.19 23.81 22.19 0 0 0
03/04/2023
22.19
 6,700 23.18 23.18 22.19 0 0 0
31/03/2023
23.18
 2,900 23.45 23.45 22.64 0 0 0
30/03/2023
23.45
 5,404 23.09 23.45 23.09 0 0 0
29/03/2023
23.09
 4,404 24.17 24.17 23.00 0 0 0
28/03/2023
24.17
 11,500 24.17 25.17 23.27 0 0 0
27/03/2023
24.17
 20,806 25.44 25.44 23.00 0 0 0
24/03/2023
25.44
 33,100 23.36 25.62 23.45 0 0 0
23/03/2023
23.36
 12,000 23.00 24.08 23.00 0 0 0
22/03/2023
23.00
 200 22.73 23.00 22.55 0 0 0
21/03/2023
22.73
 2,004 22.37 22.91 22.55 0 0 0
20/03/2023
22.37
 3,400 22.46 23.00 22.37 0 0 0
17/03/2023
22.46
 5,500 22.19 22.46 22.46 0 0 0
16/03/2023
22.19
 1,100 23.09 23.27 22.19 0 0 0
15/03/2023
23.09
 2,000 22.64 23.54 22.64 0 0 0
14/03/2023
22.64
 23,476 20.66 22.64 21.65 0 0 0
13/03/2023
20.66
 11,600 22.91 23.09 20.66 0 0 0
10/03/2023
22.91
 800 23.09 23.09 22.91 0 0 0
09/03/2023
23.09
 4,000 23.00 23.09 23.09 0 0 0
08/03/2023
23.00
 5,100 22.82 23.00 22.82 0 0 0
07/03/2023
22.82
 13,700 22.91 22.91 22.55 0 7,000 -0.2
06/03/2023
22.91
 900 22.91 22.91 22.91 0 0 0
03/03/2023
22.91
 12,500 23.00 23.00 22.55 0 0 0
02/03/2023
23.00
 0 23.00 23.00 23.00 0 0 0
01/03/2023
23.00
 5,600 22.55 23.00 22.46 0 0 0
28/02/2023
22.55
 13,400 22.73 22.73 22.55 0 0 0
27/02/2023
22.73
 14,500 23.00 23.45 22.73 0 0 0
24/02/2023
23.00
 7,800 23.54 23.54 23.00 0 0 0
23/02/2023
23.54
 4,100 23.81 23.81 23.45 0 0 0
22/02/2023
23.81
 12,200 23.18 23.90 23.09 0 0 0
21/02/2023
23.18
 4,000 23.18 23.18 23.00 0 0 0
20/02/2023
23.18
 9,100 23.81 24.17 23.18 0 0 0
17/02/2023
23.81
 8,200 23.36 23.81 23.36 0 0 0
16/02/2023
23.36
 7,800 23.27 23.45 22.64 0 0 0
15/02/2023
23.27
 5,502 23.45 23.45 22.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |