CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55.50
0.80
(1.46%)
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
(2025-12-29) 		-1.10 -1.97% 79,400 0 0
53.50
56.50
55.50
2 tháng
(2025-12-01) 		-0.80 -1.44% 109,900 0 0
52.20
56.50
55.50
3 tháng
(2025-10-30) 		-0.30 -0.55% 195,300 0 0
52.20
58
55.50
6 tháng
(2025-08-01) 		-9.60 -14.93% 596,000 0 0
52.20
64.50
55.50
12 tháng
(2025-02-03) 		-15.60 -22.19% 2,267,954 -16,000 -1.0
52.20
76.32
55.50
24 tháng
(2024-02-15) 		-0.39 -0.70% 7,995,343 -16,000 -1.0
52.20
92.25
55.50
36 tháng
(2023-02-13) 		32.80 149.80% 11,333,065 -23,700 -1.2
20.06
92.25
55.50
60 tháng
(2021-02-23) 		42.98 366.58% 16,295,862 0 -0.5
10.66
92.25
55.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
14.37
 16,200 14.21 14.37 14.21 0 0 0
01/12/2021
14.21
 4,200 14.61 14.61 14.04 0 0 0
30/11/2021
14.61
 6,932 14.29 14.61 14.37 500 0 0.0
29/11/2021
14.29
 8,300 14.86 14.86 14.21 0 0 0
26/11/2021
14.86
 5,400 14.86 14.86 14.70 0 0 0
25/11/2021
14.86
 8,100 14.86 14.86 14.70 0 0 0
24/11/2021
14.86
 11,900 14.94 15.02 14.70 0 0 0
23/11/2021
14.94
 3,500 14.94 15.27 14.78 0 0 0
22/11/2021
14.94
 5,444 14.94 14.94 14.94 0 0 0
19/11/2021
14.94
 17,100 15.76 15.76 14.94 0 0 0
18/11/2021
15.76
 23,800 15.92 15.92 15.19 0 0 0
17/11/2021
15.92
 13,900 16.08 16.08 15.84 0 0 0
16/11/2021
16.08
 7,000 16.66 16.66 16.08 0 0 0
15/11/2021
16.66
 30,600 16.74 16.98 16.66 0 0 0
12/11/2021
16.74
 17,144 16.57 17.15 15.76 0 0 0
11/11/2021
16.57
 30,200 16.00 17.47 15.84 0 0 0
10/11/2021
16.00
 10,820 15.92 16.00 15.51 0 0 0
09/11/2021
15.92
 29,392 15.27 16.74 15.68 0 0 0
08/11/2021
15.27
 46,600 16.33 16.33 15.19 0 20,900 -0.4
05/11/2021
16.33
 8,200 16.33 16.90 16.00 0 4,200 -0.1
04/11/2021
16.33
 21,607 16.74 17.15 16.25 200 10,000 -0.2
03/11/2021
16.74
 60,300 17.80 17.80 16.08 600 8,600 -0.2
02/11/2021
17.80
 19,558 17.88 17.88 17.15 200 0 0.0
01/11/2021
17.88
 56,724 18.94 18.94 17.47 22,700 0 0.5
29/10/2021
18.94
 6,100 20.33 20.33 18.86 0 0 0
28/10/2021
20.33
 15,400 19.92 20.82 18.61 200 0 0.0
27/10/2021
19.92
 6,400 20.17 20.17 18.94 1,400 100 0.0
26/10/2021
20.17
 3,300 20.41 21.23 20.17 0 0 0
25/10/2021
20.41
 12,200 20.41 20.82 19.19 1,000 3,800 -0.1
22/10/2021
20.41
 20,800 19.27 20.66 18.78 100 0 0.0
21/10/2021
19.27
 12,600 19.59 19.59 17.96 1,300 0 0.0
20/10/2021
19.59
 4,000 19.92 19.92 18.37 400 0 0.0
19/10/2021
19.92
 800 19.19 19.92 19.10 100 0 0.0
18/10/2021
19.19
 10,300 20.17 20.33 19.19 3,000 0 0
15/10/2021
20.17
 7,100 20.74 21.15 20.00 2,500 0 0.1
14/10/2021
20.74
 21,000 20.25 20.82 19.84 11,600 0 0.3
13/10/2021
20.25
 21,900 19.76 20.33 19.10 16,800 0 0.4
12/10/2021
19.76
 13,500 19.76 20.41 19.43 1,000 0 0.0
11/10/2021
19.76
 11,500 19.76 20.90 19.27 0 1,000 -0.0
08/10/2021
19.76
 21,200 19.76 20.00 19.19 16,200 0 0.4
07/10/2021
19.76
 52,300 21.80 21.80 19.68 10,600 0 0.3
06/10/2021
21.80
 25,700 20.82 21.88 20.00 8,600 0 0.2
05/10/2021
20.82
 57,601 19.51 21.39 20.25 200 0 0.0
04/10/2021
19.51
 54,832 17.80 19.51 17.96 0 0 0
01/10/2021
17.80
 31,937 17.15 17.88 16.98 3,400 0 0.1
30/09/2021
17.15
 27,310 16.98 17.55 16.98 2,400 0 0.1
29/09/2021
16.98
 74,450 15.59 17.06 15.84 0 0 0
28/09/2021
15.59
 17,100 14.70 15.92 13.88 0 0 0
27/09/2021
14.70
 10,500 15.76 15.76 14.70 0 0 0
24/09/2021
15.76
 9,900 15.92 16.74 15.27 0 0 0
23/09/2021
15.92
 15,100 16.57 17.80 15.35 0 0 0
22/09/2021
16.57
 15,534 17.23 17.31 16.33 0 0 0
21/09/2021
17.23
 24,810 16.33 17.31 15.10 0 0 0
20/09/2021
16.33
 46,744 16.82 16.82 15.35 0 0 0
17/09/2021
16.82
 27,760 16.98 17.88 16.74 0 0 0
16/09/2021
16.98
 41,000 15.68 17.23 15.84 0 0 0
15/09/2021
15.68
 63,600 14.29 15.68 14.61 0 0 0
14/09/2021
14.29
 17,900 13.88 14.29 13.80 0 0 0
13/09/2021
13.88
 27,800 13.96 14.70 13.55 0 0 0
10/09/2021
13.96
 16,000 13.47 14.04 13.06 0 0 0
09/09/2021
13.47
 5,700 13.47 13.47 12.74 0 0 0
08/09/2021
13.47
 2,400 13.96 13.96 13.06 0 0 0
07/09/2021
13.96
 25,021 14.21 14.21 13.47 0 0 0
06/09/2021
14.21
 32,960 12.98 14.21 13.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |