CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56.10
-0.40
(-0.71%)
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
(2025-11-05) 		1 1.80% 60,600 0 0
54
56.60
56.10
2 tháng
(2025-10-06) 		-5.10 -8.28% 124,100 0 0
54
61.60
56.10
3 tháng
(2025-09-08) 		-5.80 -9.31% 187,700 0 0
54
62.50
56.10
6 tháng
(2025-06-09) 		-13 -18.71% 872,300 0 0
54
70.50
56.10
12 tháng
(2024-12-10) 		-14.09 -19.96% 3,185,717 -16,000 -1.0
54
77.68
56.10
24 tháng
(2023-12-18) 		18.67 49.37% 8,719,241 -16,000 -1.0
37.83
92.25
56.10
36 tháng
(2022-12-21) 		41.17 268.60% 11,656,507 -23,700 -1.2
14.89
92.25
56.10
60 tháng
(2020-12-31) 		43.86 347.09% 16,311,062 0 -0.5
10.66
92.25
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
18.13
 18,200 17.47 18.37 17.80 0 0 0
29/04/2022
17.47
 21,100 15.92 17.47 15.92 0 0 0
28/04/2022
15.92
 1,600 15.92 16.82 15.92 0 0 0
27/04/2022
15.92
 15,300 15.84 16.82 15.84 0 0 0
26/04/2022
15.84
 9,200 15.51 16.17 15.19 0 0 0
25/04/2022
15.51
 14,900 16.33 16.33 15.51 0 0 0
22/04/2022
16.33
 26,100 16.00 17.15 14.45 0 0 0
21/04/2022
16.00
 15,100 16.17 16.33 15.51 0 0 0
20/04/2022
16.17
 12,300 16.57 16.57 16.17 0 0 0
19/04/2022
16.57
 8,400 16.82 16.82 16.33 0 0 0
18/04/2022
16.82
 9,200 16.82 16.82 16.17 0 0 0
15/04/2022
16.82
 1,200 17.06 17.06 16.08 0 0 0
14/04/2022
17.06
 5,700 16.66 17.72 16.66 0 0 0
13/04/2022
16.66
 6,200 16.08 17.06 16.00 0 0 0
12/04/2022
16.08
 25,400 16.74 16.74 15.84 0 0 0
08/04/2022
16.74
 13,900 17.15 17.96 16.49 0 0 0
07/04/2022
17.15
 22,900 18.21 19.10 17.15 0 0 0
06/04/2022
18.21
 18,135 17.55 18.21 17.47 0 0 0
05/04/2022
17.55
 10,000 18.37 18.37 17.55 0 0 0
04/04/2022
18.37
 30,200 18.45 18.45 16.82 0 0 0
01/04/2022
18.45
 7,100 18.70 18.70 17.39 0 0 0
31/03/2022
18.70
 22,000 17.06 18.70 17.06 0 0 0
30/03/2022
17.06
 12,394 16.74 17.15 16.82 0 0 0
29/03/2022
16.74
 14,000 17.55 17.55 16.74 0 0 0
28/03/2022
17.55
 1,700 17.88 17.88 16.74 0 0 0
25/03/2022
17.88
 12,900 17.47 17.88 16.74 0 0 0
24/03/2022
17.47
 8,926 17.47 17.47 16.98 0 0 0
23/03/2022
17.47
 2,300 18.21 18.21 17.47 0 0 0
22/03/2022
18.21
 31,516 16.90 18.53 16.57 0 0 0
21/03/2022
16.90
 6,926 16.90 16.90 16.33 0 0 0
18/03/2022
16.90
 15,200 17.06 17.06 16.33 0 0 0
17/03/2022
17.06
 10,700 17.15 17.15 15.76 0 0 0
16/03/2022
17.15
 7,200 17.39 17.39 16.08 0 0 0
15/03/2022
17.39
 11,600 17.39 17.39 16.08 0 0 0
14/03/2022
17.39
 28,800 17.39 17.39 15.84 0 0 0
11/03/2022
17.39
 31,900 19.27 19.27 17.39 0 0 0
10/03/2022
19.27
 33,000 20.33 20.82 19.27 0 0 0
09/03/2022
20.33
 71,142 20.41 20.82 19.27 0 100 -0.0
08/03/2022
20.41
 56,316 20.90 21.06 20.25 0 0 0
07/03/2022
20.90
 70,539 19.02 20.90 19.27 0 0 0
04/03/2022
19.02
 50,742 18.37 19.76 18.53 0 0 0
03/03/2022
18.37
 64,400 16.74 18.37 17.15 9,000 0 0.2
02/03/2022
16.74
 28,100 16.66 17.15 16.17 0 0 0
01/03/2022
16.66
 36,500 16.25 17.55 14.78 100 0 0.0
28/02/2022
16.25
 71,600 14.78 16.25 14.70 0 0 0
25/02/2022
14.78
 12,701 14.29 15.02 14.70 0 0 0
24/02/2022
14.29
 13,200 14.29 15.02 14.29 6,000 0 0.1
23/02/2022
14.29
 32,600 13.55 14.45 13.47 0 0 0
22/02/2022
13.55
 5,300 13.72 13.72 13.55 0 0 0
21/02/2022
13.72
 29,900 13.55 13.80 13.47 0 0 0
18/02/2022
13.55
 5,700 13.47 14.61 13.47 0 0 0
17/02/2022
13.47
 1,132 13.80 13.80 13.39 0 0 0
16/02/2022
13.80
 10,400 13.80 13.80 13.31 0 0 0
15/02/2022
13.80
 4,510 13.72 14.78 13.72 0 0 0
14/02/2022
13.72
 6,701 14.29 15.27 13.47 0 0 0
11/02/2022
14.29
 19,100 13.06 14.29 13.31 0 0 0
10/02/2022
13.06
 700 12.90 13.47 12.74 0 0 0
09/02/2022
12.90
 4,500 13.06 13.72 12.74 0 0 0
08/02/2022
13.06
 1,201 13.06 13.06 13.06 0 0 0
07/02/2022
13.06
 1,500 13.06 13.06 12.08 900 0 0.0
28/01/2022
13.06
 1,900 12.49 13.47 13.06 0 0 0
27/01/2022
12.49
 9,100 12.49 12.57 12.49 0 0 0
26/01/2022
12.49
 900 13.72 13.72 12.49 0 0 0
25/01/2022
13.72
 200 13.80 13.80 13.72 0 0 0
24/01/2022
13.80
 200 13.06 13.80 13.80 0 0 0
21/01/2022
13.06
 600 12.25 13.06 13.06 0 0 0
20/01/2022
12.25
 2,400 12.17 12.25 12.25 0 0 0
19/01/2022
12.17
 9,700 12.90 12.90 11.76 0 0 0
18/01/2022
12.90
 2,000 13.72 13.72 12.74 0 0 0
17/01/2022
13.72
 4,201 13.80 13.80 13.14 0 0 0
14/01/2022
13.80
 700 14.04 14.04 13.14 0 0 0
13/01/2022
14.04
 1,600 14.21 14.21 13.14 0 0 0
12/01/2022
14.21
 0 14.21 14.21 14.21 0 0 0
11/01/2022
14.21
 1,000 13.72 14.21 13.72 0 0 0
10/01/2022
13.72
 7,700 13.96 13.96 13.72 0 0 0
07/01/2022
13.96
 2,900 13.88 14.29 13.80 0 0 0
06/01/2022
13.88
 7,721 13.88 13.88 13.72 0 0 0
05/01/2022
13.88
 6,422 14.04 14.61 13.72 0 0 0
04/01/2022
14.04
 3,050 15.10 15.10 13.72 0 0 0
31/12/2021
15.10
 3,820 15.10 15.19 15.10 0 0 0
30/12/2021
15.10
 28,355 13.80 15.10 14.04 0 0 0
29/12/2021
13.80
 5,990 13.06 13.80 13.31 0 0 0
28/12/2021
13.06
 700 12.98 13.06 12.98 0 0 0
27/12/2021
12.98
 5,000 12.98 13.39 12.98 0 0 0
24/12/2021
12.98
 4,000 12.90 12.98 12.98 0 0 0
23/12/2021
12.90
 1,200 13.72 13.72 12.82 0 0 0
22/12/2021
13.72
 600 13.72 13.72 13.63 0 0 0
21/12/2021
13.72
 3,500 13.14 13.72 12.90 100 0 0.0
20/12/2021
13.14
 9,000 13.39 13.39 13.06 0 6,000 -0.1
17/12/2021
13.39
 13,200 13.72 13.72 13.06 0 6,400 -0.1
16/12/2021
13.72
 300 13.72 13.72 13.72 0 0 0
15/12/2021
13.72
 7,600 13.63 13.80 13.31 500 300 0.0
14/12/2021
13.63
 10,700 13.72 13.72 13.63 0 5,600 -0.1
13/12/2021
13.72
 5,100 14.21 14.21 13.63 0 2,100 -0.0
10/12/2021
14.21
 5,638 14.29 14.29 13.72 0 0 0
09/12/2021
14.29
 950 14.53 14.53 14.29 0 0 0
08/12/2021
14.53
 4,100 14.21 14.53 13.63 0 0 0
07/12/2021
14.21
 3,300 13.88 14.21 13.88 100 0 0.0
06/12/2021
13.88
 7,068 13.88 13.88 13.47 0 0 0
03/12/2021
13.88
 12,500 14.37 14.37 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |