CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
21.13
 3,605 21.38 21.38 21.05 0 0 0
05/04/2023
21.21
 3,761 21.21 21.21 21.05 0 0 0
04/04/2023
21.55
 7,100 20.47 21.96 20.47 0 0 0
03/04/2023
20.47
 6,700 21.30 21.30 20.47 0 0 0
31/03/2023
21.38
 2,900 21.30 21.46 20.88 0 0 0
30/03/2023
21.63
 5,404 21.38 21.63 21.30 0 0 0
29/03/2023
21.30
 4,404 21.63 21.63 21.21 0 0 0
28/03/2023
22.30
 11,500 23.21 23.21 21.46 0 0 0
27/03/2023
22.30
 20,806 23.46 23.46 21.21 0 0 0
24/03/2023
23.46
 33,100 21.63 23.63 21.63 0 0 0
23/03/2023
21.55
 12,000 21.21 22.21 21.21 0 0 0
22/03/2023
21.21
 200 20.80 21.21 20.80 0 0 0
21/03/2023
20.96
 2,004 21.13 21.13 20.80 0 0 0
20/03/2023
20.63
 3,400 20.71 21.21 20.63 0 0 0
17/03/2023
20.71
 5,500 20.71 20.71 20.71 0 0 0
16/03/2023
20.47
 1,100 21.30 21.46 20.47 0 0 0
15/03/2023
21.30
 2,000 21.71 21.71 20.88 0 0 0
14/03/2023
20.88
 23,476 20.38 20.88 19.97 0 0 0
13/03/2023
19.05
 11,600 21.13 21.30 19.05 0 0 0
10/03/2023
21.13
 800 21.13 21.13 21.13 0 0 0
09/03/2023
21.30
 4,000 21.30 21.30 21.30 0 0 0
08/03/2023
21.21
 5,100 21.05 21.21 21.05 0 0 0
07/03/2023
21.05
 13,700 20.80 21.13 20.80 0 7,000 -0.2
06/03/2023
21.13
 900 21.13 21.13 21.13 0 0 0
03/03/2023
21.13
 12,500 21.13 21.13 20.80 0 0 0
02/03/2023
21.21
 0 21.21 21.21 21.21 0 0 0
01/03/2023
21.21
 5,600 20.80 21.21 20.71 0 0 0
28/02/2023
20.80
 13,400 20.96 20.96 20.80 0 0 0
27/02/2023
20.96
 14,500 21.21 21.63 20.96 0 0 0
24/02/2023
21.21
 7,800 21.71 21.71 21.21 0 0 0
23/02/2023
21.71
 4,100 21.71 21.71 21.63 0 0 0
22/02/2023
21.96
 12,200 21.30 22.05 21.30 0 0 0
21/02/2023
21.38
 4,000 21.38 21.38 21.21 0 0 0
20/02/2023
21.38
 9,100 22.30 22.30 21.38 0 0 0
17/02/2023
21.96
 8,200 21.55 21.96 21.55 0 0 0
16/02/2023
21.55
 7,800 20.96 21.63 20.88 0 0 0
15/02/2023
21.46
 5,502 20.80 21.63 20.80 0 0 0
14/02/2023
21.63
 2,900 21.55 21.63 20.80 0 0 0
13/02/2023
20.80
 23,400 21.55 21.63 20.13 0 0 0
10/02/2023
21.63
 12,700 22.38 22.46 21.21 0 0 0
09/02/2023
22.46
 7,000 22.38 22.79 22.30 0 0 0
08/02/2023
22.38
 15,400 21.63 23.13 21.38 0 0 0
07/02/2023
21.30
 9,400 21.63 21.80 21.30 0 0 0
06/02/2023
21.80
 20,400 22.46 22.46 21.05 0 0 0
03/02/2023
21.71
 15,100 22.88 22.88 21.71 0 0 0
02/02/2023
23.29
 15,700 22.13 23.29 22.13 0 0 0
01/02/2023
22.71
 22,900 25.79 25.79 22.46 0 0 0
31/01/2023
23.54
 114,570 23.79 23.79 22.71 0 0 0
30/01/2023
21.63
 21,200 20.30 22.05 20.22 0 0 0
27/01/2023
20.13
 76,300 19.13 20.13 19.13 0 0 0
26/01/2023
39.52
 6,700 39.52 39.52 39.18 0 0 0
25/01/2023
39.52
 6,700 39.52 39.52 39.18 0 0 0
24/01/2023
39.52
 6,700 39.52 39.52 39.18 0 0 0
23/01/2023
39.52
 6,700 39.52 39.52 39.18 0 0 0
20/01/2023
39.52
 6,700 39.52 39.52 39.18 0 0 0
19/01/2023
18.30
 5,100 17.89 18.30 17.47 0 0 0
18/01/2023
17.89
 41,900 17.89 17.97 17.89 0 0 0
17/01/2023
17.97
 210 17.97 17.97 17.97 0 0 0
16/01/2023
16.47
 20,800 19.63 19.63 16.47 0 0 0
13/01/2023
18.05
 9,310 15.56 18.05 15.56 0 0 0
12/01/2023
16.47
 0 16.47 16.47 16.47 0 0 0
11/01/2023
16.47
 1 16.47 16.47 16.47 0 0 0
10/01/2023
16.47
 1,480 15.81 16.47 15.81 0 0 0
09/01/2023
15.81
 0 15.81 15.81 15.81 0 0 0
06/01/2023
15.81
 100 15.81 15.81 15.81 0 0 0
05/01/2023
17.47
 2,000 15.72 17.47 15.72 0 0 0
04/01/2023
17.30
 0 17.30 17.30 17.30 0 0 0
03/01/2023
17.30
 3,000 16.89 17.30 16.80 0 0 0
30/12/2022
18.63
 300 17.14 18.63 17.39 0 0 0
29/12/2022
17.14
 100 17.14 17.14 17.14 0 0 0
28/12/2022
17.14
 3,201 15.64 17.14 15.64 0 0 0
27/12/2022
15.64
 4,560 14.23 15.64 14.14 0 0 0
26/12/2022
14.23
 3,010 14.14 14.89 13.98 0 0 0
23/12/2022
14.14
 500 14.14 14.14 14.14 0 0 0
22/12/2022
14.14
 600 14.56 14.56 14.14 0 0 0
21/12/2022
14.56
 200 15.64 15.64 14.56 0 0 0
20/12/2022
15.64
 5,500 15.06 15.64 14.64 0 0 0
19/12/2022
15.06
 3,600 15.64 16.39 15.06 0 0 0
16/12/2022
15.64
 7,920 14.23 15.64 13.14 0 0 0
15/12/2022
14.23
 100 15.72 15.72 14.23 0 0 0
14/12/2022
15.72
 743 15.72 15.72 14.23 0 0 0
13/12/2022
15.72
 0 15.72 15.72 15.72 0 0 0
12/12/2022
15.72
 3,200 15.72 16.14 15.72 0 0 0
09/12/2022
15.72
 1,201 15.39 15.72 14.97 0 0 0
08/12/2022
15.39
 149 17.05 17.05 15.39 0 0 0
07/12/2022
17.05
 1 17.05 17.05 17.05 0 0 0
06/12/2022
17.05
 600 15.81 17.05 16.31 0 0 0
05/12/2022
15.81
 200 16.47 16.47 15.72 0 0 0
02/12/2022
16.47
 0 16.47 16.47 16.47 0 0 0
01/12/2022
16.47
 1,010 15.81 16.47 15.89 0 0 0
30/11/2022
15.81
 2,200 14.97 15.89 13.64 0 0 0
29/11/2022
14.97
 5,000 16.64 17.05 14.97 0 0 0
28/11/2022
16.64
 500 15.97 17.05 14.39 0 0 0
25/11/2022
15.97
 700 15.97 15.97 15.97 0 0 0
24/11/2022
15.97
 118 14.56 15.97 15.97 0 0 0
23/11/2022
14.56
 300 16.14 16.14 14.56 0 0 0
22/11/2022
16.14
 1,300 15.31 16.14 13.81 0 0 0
21/11/2022
15.31
 100 14.06 15.31 15.31 0 0 0
18/11/2022
14.06
 3,300 12.98 14.14 13.31 0 0 0
17/11/2022
12.98
 2,800 12.06 12.98 12.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |