CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
0
(0%)
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
(2026-02-11) 		1 1.90% 198,700 0 0
51.50
60.60
53.50
2 tháng
(2026-01-12) 		-1 -1.83% 276,200 0 0
51.50
60.60
53.50
3 tháng
(2025-12-15) 		-2.10 -3.78% 332,300 0 0
51.50
60.60
53.50
6 tháng
(2025-09-15) 		-8.50 -13.71% 513,200 0 0
51.50
62.50
53.50
12 tháng
(2025-03-18) 		-18.45 -25.65% 1,837,500 -16,000 -1.0
51.50
72.05
53.50
24 tháng
(2024-03-25) 		-4.04 -7.02% 7,420,719 -16,000 -1.0
51.50
92.25
53.50
36 tháng
(2023-03-29) 		31.08 138.60% 11,284,577 -16,700 -1.1
20.15
92.25
53.50
60 tháng
(2021-04-08) 		41.47 344.79% 16,367,961 0 -0.5
10.66
92.25
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |