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)
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
01/09/2021
12.98
 20,100 12.33 13.06 12.33 0 0 0
31/08/2021
12.33
 6,101 12.25 12.33 11.84 0 0 0
30/08/2021
12.25
 4,301 13.06 13.06 12.25 0 0 0
27/08/2021
13.06
 500 12.25 13.06 12.25 0 0 0
26/08/2021
12.25
 4,000 12.25 12.25 12.25 0 0 0
25/08/2021
12.25
 14,900 12.17 12.25 12.17 0 0 0
24/08/2021
12.17
 800 11.59 12.17 11.51 0 0 0
23/08/2021
11.59
 1,000 11.84 11.84 11.59 0 0 0
20/08/2021
11.84
 100 12.25 12.25 11.84 0 0 0
19/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
18/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
17/08/2021
12.25
 200 12.25 12.25 12.25 0 0 0
16/08/2021
12.25
 5,000 12.17 12.25 12.25 0 0 0
13/08/2021
12.17
 3,000 12.17 12.17 11.10 0 0 0
12/08/2021
12.17
 300 12.17 12.17 12.17 0 0 0
11/08/2021
12.17
 19,140 11.76 12.49 11.84 0 0 0
10/08/2021
11.76
 1,300 11.84 11.84 11.76 0 0 0
09/08/2021
11.84
 100 11.51 11.84 11.84 0 0 0
06/08/2021
11.51
 2,900 11.68 11.68 11.51 0 0 0
05/08/2021
11.68
 0 11.68 11.68 11.68 0 0 0
04/08/2021
11.68
 0 11.68 11.68 11.68 0 0 0
03/08/2021
11.68
 500 12.25 12.25 11.27 0 0 0
02/08/2021
12.25
 0 12.25 12.25 12.25 0 0 0
30/07/2021
12.25
 100 11.43 12.25 12.25 0 0 0
29/07/2021
11.43
 0 11.43 11.43 11.43 0 0 0
28/07/2021
11.43
 1,100 11.68 11.68 11.35 0 0 0
27/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
26/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
23/07/2021
11.68
 100 11.19 11.68 11.68 0 0 0
22/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
21/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
20/07/2021
11.19
 0 11.19 11.19 11.19 0 0 0
19/07/2021
11.19
 5,800 11.68 11.68 11.02 0 0 0
16/07/2021
11.68
 0 11.68 11.68 11.68 0 0 0
15/07/2021
11.68
 100 11.43 11.68 11.68 0 0 0
14/07/2021
11.43
 1,300 11.76 11.76 11.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |