CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.30
-0.20
(-0.29%)
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) 		-2.70 -3.80% 158,800 0 0
68.10
71.30
68.30
2 tháng
(2024-07-18) 		-24.20 -26.16% 609,400 0 0
66.10
95
68.30
3 tháng
(2024-06-18) 		-11.10 -13.98% 1,384,400 0 0
66.10
95
68.30
6 tháng
(2024-03-20) 		8.17 13.58% 3,546,873 0 0
59.26
95
68.30
12 tháng
(2023-09-22) 		30.61 81.21% 5,991,775 0 0
36.43
95
68.30
24 tháng
(2022-09-27) 		45.75 202.87% 8,340,176 -8,400 -0.2
12.63
95
68.30
36 tháng
(2021-10-04) 		48.20 239.88% 11,560,560 10,200 0.4
12.53
95
68.30
60 tháng
(2019-10-14) 		61.71 937.10% 13,382,204 15,900 0.6
5.86
95
68.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
68.30
 13,200 61.70 68.80 61.70 0 0 0
13/09/2024
68.50
 1,300 69 69 68.50 0 0 0
12/09/2024
69.20
 1,900 69.50 70 69.10 0 0 0
11/09/2024
68.10
 4,800 68.20 68.20 67.40 0 0 0
10/09/2024
68.20
 5,600 68.40 68.40 68 0 0 0
09/09/2024
68.30
 14,700 69.10 69.30 68.20 0 0 0
06/09/2024
69.50
 6,800 69.60 69.60 69.10 0 0 0
05/09/2024
69.60
 24,300 69.60 70 69.50 0 0 0
04/09/2024
69.50
 9,800 70.70 70.70 69.50 0 0 0
30/08/2024
70.70
 11,000 70.90 71.30 70.70 0 0 0
29/08/2024
71.10
 5,800 70.60 71.10 70.60 0 0 0
28/08/2024
70.90
 14,900 71 71 70.50 0 0 0
27/08/2024
70.40
 4,600 70.10 70.90 70.10 0 0 0
26/08/2024
70.90
 4,600 71 71 70.70 0 0 0
23/08/2024
71.20
 5,500 71.20 71.20 70.50 0 0 0
22/08/2024
71.10
 4,000 71 71.10 70.60 0 0 0
21/08/2024
71.30
 10,800 70.80 71.60 70.10 0 0 0
20/08/2024
70.70
 3,800 71 71.10 70.70 0 0 0
19/08/2024
71
 11,400 70.50 71.70 69.40 0 0 0
16/08/2024
70.50
 6,300 68.10 70.50 68 0 0 0
15/08/2024
68.50
 16,500 70 70 68.50 0 0 0
14/08/2024
70
 4,900 71 71 70 0 0 0
13/08/2024
70.70
 5,100 71.50 71.50 70.50 0 0 0
12/08/2024
72.50
 14,400 70.90 72.50 70.90 0 0 0
09/08/2024
70.90
 7,700 69.90 70.90 69.90 0 0 0
08/08/2024
69.90
 6,600 71.50 71.50 69.80 0 0 0
07/08/2024
70
 12,400 67.80 70 67.80 0 0 0
06/08/2024
67.80
 25,700 66.10 68.40 66.10 0 0 0
05/08/2024
66.10
 40,100 68 70 65.70 0 0 0
02/08/2024
69.40
 38,900 71 71 69.10 0 0 0
01/08/2024
71.40
 33,900 75.60 75.60 71 0 0 0
31/07/2024
75.60
 55,600 72 75.90 70.30 0 0 0
30/07/2024
78.10
 52,100 78.10 78.10 78.10 0 0 0
29/07/2024
86.70
 23,500 89 89 86.70 0 0 0
26/07/2024
89
 9,200 88 89.60 88 0 0 0
25/07/2024
89.80
 19,600 89.10 89.80 87.60 0 0 0
24/07/2024
89.90
 17,700 89 89.90 86.10 0 0 0
23/07/2024
89.20
 12,000 90.50 91.30 89.10 0 0 0
22/07/2024
91.50
 28,700 94.90 95 90 0 0 0
19/07/2024
95
 6,100 94 97 93 0 0 0
18/07/2024
92.50
 13,600 94 94.90 91.10 0 0 0
17/07/2024
93.90
 76,800 94 99.90 91 0 0 0
16/07/2024
93
 47,300 91.80 93 91 0 0 0
15/07/2024
91.30
 54,800 87.70 92.50 87.50 0 0 0
12/07/2024
87.60
 11,000 88.60 88.90 87.40 0 0 0
11/07/2024
88.20
 39,200 90 91.50 88.20 0 0 0
10/07/2024
90.30
 66,800 84.10 90.30 84.10 0 0 0
09/07/2024
84.10
 42,300 74.30 85 74.30 0 0 0
08/07/2024
82.50
 53,500 82.30 83.40 82.30 0 0 0
05/07/2024
83.40
 13,800 83 84 82 0 0 0
04/07/2024
82
 28,100 82 82.30 80.60 0 0 0
03/07/2024
82
 40,200 83.10 83.10 82 0 0 0
02/07/2024
83.10
 25,000 81.50 84.80 81.10 0 0 0
01/07/2024
81.90
 18,700 83.50 83.50 80.50 0 0 0
28/06/2024
84
 13,100 85 89.20 83.50 0 0 0
27/06/2024
84
 37,500 84 84.50 83.10 0 0 0
26/06/2024
84
 11,400 83.10 85.80 82.60 0 0 0
25/06/2024
85
 18,400 82 85 82 0 0 0
24/06/2024
82
 39,400 84.20 85.40 82 0 0 0
21/06/2024
85.40
 46,000 80.40 86.30 80.40 0 0 0
20/06/2024
80.40
 26,000 79.10 80.40 79.10 0 0 0
19/06/2024
79.10
 34,100 79.30 79.50 78.50 0 0 0
18/06/2024
79.40
 31,600 77.30 79.90 77.30 0 0 0
17/06/2024
77.30
 19,500 77.20 78 76.30 0 0 0
14/06/2024
77.30
 7,800 77.60 77.90 76.90 0 0 0
13/06/2024
78.80
 15,600 76.40 79 76.40 0 0 0
12/06/2024
76.70
 26,400 74.10 76.70 74 0 0 0
11/06/2024
74.80
 14,600 74.80 74.80 73.60 0 0 0
10/06/2024
74.80
 20,800 74 75.50 67.90 0 0 0
07/06/2024
74.40
 27,200 73.60 74.90 72.80 0 0 0
06/06/2024
74.10
 23,000 77 77 72 0 0 0
05/06/2024
76.30
 37,900 79 82.60 76.30 0 0 0
04/06/2024
75.10
 77,100 68.30 75.10 68.30 0 0 0
03/06/2024
68.30
 26,300 68 69.50 67.80 0 0 0
31/05/2024
67.50
 6,500 68.30 68.30 67 0 0 0
30/05/2024: Cổ tức tiền mặt tỉ lệ: 20%
30/05/2024
68.30
 30,700 68.10 68.30 67.30 0 0 0
29/05/2024
68.00
 43,000 68.68 69.55 68.00 0 0 0
28/05/2024
68.49
 19,000 69.07 69.07 68.00 0 0 0
27/05/2024
69.07
 38,300 67.42 69.07 67.42 0 0 0
24/05/2024
66.83
 30,000 67.81 67.81 65.09 0 0 0
23/05/2024
67.81
 27,800 67.81 68.00 67.13 0 0 0
22/05/2024
68.10
 40,300 68.10 68.97 68.00 0 0 0
21/05/2024
69.26
 14,700 70.53 70.62 68.97 0 0 0
20/05/2024
70.62
 56,600 68.49 70.62 68.00 0 0 0
17/05/2024
68.49
 24,000 68.00 69.36 68.00 0 0 0
16/05/2024
68.00
 15,700 69.26 69.36 67.81 0 0 0
15/05/2024
69.26
 12,900 67.90 69.75 67.90 0 0 0
14/05/2024
69.17
 22,600 70.91 70.91 69.17 0 0 0
13/05/2024
70.91
 9,700 72.27 72.27 70.91 0 0 0
10/05/2024
72.27
 13,700 71.89 72.57 71.40 0 0 0
09/05/2024
72.37
 36,800 71.89 73.83 71.21 0 0 0
08/05/2024
70.91
 17,300 69.94 71.21 69.17 0 0 0
07/05/2024
69.94
 24,200 69.94 72.76 68.97 0 0 0
06/05/2024
68.97
 49,800 68.00 69.85 66.64 0 0 0
03/05/2024
68.00
 35,800 69.94 69.94 64.11 0 0 0
02/05/2024
68.97
 125,500 63.53 70.43 63.43 0 0 0
26/04/2024
70.43
 175,700 77.71 77.71 70.43 0 0 0
25/04/2024
78.20
 28,500 79.17 79.17 76.65 0 0 0
24/04/2024
79.75
 20,900 79.66 80.43 79.66 0 0 0
23/04/2024
79.46
 18,900 80.63 80.63 79.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |