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)
16/11/2022
12.06
 4,320 11.65 12.06 11.65 0 0 0
15/11/2022
11.65
 300 11.65 11.65 11.65 0 0 0
14/11/2022
11.65
 7,600 11.65 11.65 11.48 0 0 0
11/11/2022
11.65
 5,300 11.65 12.48 11.56 0 0 0
10/11/2022
11.65
 4,500 11.65 11.65 11.56 0 0 0
09/11/2022
11.65
 20,702 11.81 12.48 10.81 0 0 0
08/11/2022
11.81
 15,210 13.06 13.06 11.81 0 0 0
07/11/2022
13.06
 9,200 14.31 15.06 12.89 0 0 0
04/11/2022
14.31
 6,100 14.39 14.39 12.98 0 0 0
03/11/2022
14.39
 1,400 15.72 15.72 14.39 0 0 0
02/11/2022
15.72
 4,100 15.81 16.56 15.72 0 0 0
01/11/2022
15.81
 12,700 15.81 15.81 14.23 0 0 0
31/10/2022
15.81
 17,800 17.55 17.55 15.81 0 0 0
28/10/2022
17.55
 8,300 18.05 18.72 17.47 0 0 0
27/10/2022
18.05
 1,600 18.05 18.97 18.05 0 0 0
26/10/2022
18.05
 1,000 18.30 18.30 17.47 0 0 0
25/10/2022
18.30
 600 19.13 19.13 18.30 0 0 0
24/10/2022
19.13
 100 18.30 19.13 19.13 0 0 0
21/10/2022
18.30
 5,000 19.80 19.80 18.30 0 0 0
20/10/2022
19.80
 30,100 18.63 19.88 18.63 0 0 0
19/10/2022
18.63
 21 18.63 18.63 18.63 0 0 0
18/10/2022
18.63
 0 18.63 18.63 18.63 0 0 0
17/10/2022
18.63
 3,000 18.63 18.63 18.30 0 0 0
14/10/2022
18.63
 5,900 18.63 19.13 18.63 0 0 0
13/10/2022
18.63
 0 18.63 18.63 18.63 0 0 0
12/10/2022
18.63
 2,400 17.47 18.63 18.63 0 0 0
11/10/2022
17.47
 13,300 18.97 18.97 17.47 0 0 0
10/10/2022
18.97
 2,100 18.55 18.97 18.72 0 0 0
07/10/2022
18.55
 2,200 18.55 18.55 17.89 0 0 0
06/10/2022
18.55
 3,100 19.38 19.38 18.47 0 0 0
05/10/2022
19.38
 4,404 18.39 19.38 17.47 0 0 0
04/10/2022
18.39
 5,200 18.39 18.47 18.39 0 0 0
03/10/2022
18.39
 9,103 19.30 19.30 18.39 0 0 0
30/09/2022
19.30
 10,900 19.30 20.38 18.97 0 700 -0.0
29/09/2022
19.30
 3,700 19.80 20.38 18.88 0 0 0
28/09/2022
19.80
 2,300 20.80 20.80 19.80 0 0 0
27/09/2022
20.80
 2,200 20.80 20.80 20.80 0 0 0
26/09/2022
20.80
 4,500 21.21 21.21 19.97 0 0 0
23/09/2022
21.21
 2,900 21.21 21.38 21.21 0 0 0
22/09/2022
21.21
 7,100 20.80 21.63 20.38 0 0 0
21/09/2022
20.80
 1,300 21.55 21.80 20.80 0 0 0
20/09/2022
21.55
 700 20.80 21.55 21.55 0 0 0
19/09/2022
20.80
 5,900 21.88 21.88 20.80 0 0 0
16/09/2022
21.88
 3,250 22.46 22.46 21.88 0 0 0
15/09/2022
22.46
 11,400 22.46 22.88 22.46 0 0 0
14/09/2022
22.46
 2,900 22.79 22.79 22.05 0 0 0
13/09/2022
22.79
 2,800 22.46 22.88 22.05 0 0 0
12/09/2022
22.46
 4,500 22.63 23.29 22.46 0 0 0
09/09/2022
22.63
 2,400 22.63 22.63 22.38 0 0 0
08/09/2022
22.63
 9,700 22.63 22.88 21.80 0 0 0
07/09/2022
22.63
 6,600 22.88 23.13 22.46 0 0 0
06/09/2022
22.88
 12,100 22.63 23.79 22.71 0 0 0
05/09/2022
22.63
 10,700 22.71 23.21 22.63 0 0 0
31/08/2022
22.71
 12,408 22.88 23.04 22.63 0 0 0
30/08/2022
22.88
 2,200 22.63 23.29 22.71 0 0 0
29/08/2022
22.63
 23,000 22.63 22.79 22.21 0 0 0
26/08/2022
22.63
 6,700 22.63 23.79 22.63 0 0 0
25/08/2022
22.63
 4,100 22.96 23.29 22.63 0 0 0
24/08/2022
22.96
 15,400 23.71 23.88 22.79 0 0 0
23/08/2022
23.71
 40,749 22.46 23.71 22.21 0 0 0
22/08/2022
22.46
 14,500 22.96 23.13 22.38 0 0 0
19/08/2022
22.96
 18,610 22.88 23.29 22.54 0 0 0
18/08/2022
22.88
 34,600 22.46 23.79 22.46 0 0 0
17/08/2022
22.46
 32,710 20.88 22.79 20.88 0 0 0
16/08/2022
20.88
 33,578 19.97 21.05 19.97 0 9,400 -0.2
15/08/2022
19.97
 17,160 20.05 20.05 19.13 0 0 0
12/08/2022
20.05
 1,500 20.05 20.13 20.05 0 0 0
11/08/2022
20.05
 8,500 20.05 20.55 19.97 700 0 0.0
10/08/2022
20.05
 7,300 20.30 20.47 20.05 0 0 0
09/08/2022
20.30
 4,600 19.47 20.30 19.55 0 0 0
08/08/2022
19.47
 17,500 20.63 20.63 19.38 0 900 -0.0
05/08/2022
20.63
 45,600 20.47 20.80 19.63 0 0 0
04/08/2022
20.47
 27,500 21.46 21.46 20.38 0 0 0
03/08/2022
21.46
 16,300 20.13 22.05 20.13 0 0 0
02/08/2022
20.13
 16,515 19.97 20.13 19.30 0 0 0
01/08/2022
19.97
 42,519 20.13 22.13 19.13 0 0 0
29/07/2022
20.13
 65,181 22.30 24.46 20.13 700 4,000 -0.1
28/07/2022
22.30
 56,000 20.30 22.30 20.88 0 0 0
27/07/2022
20.30
 42,500 18.47 20.30 18.30 0 0 0
26/07/2022
18.47
 19,228 17.64 18.63 17.47 0 0 0
25/07/2022
17.64
 17,700 16.64 17.72 16.64 0 3,000 -0.1
22/07/2022
16.64
 5,600 16.56 17.05 16.64 0 0 0
21/07/2022
16.56
 16,965 17.47 17.47 16.56 0 0 0
20/07/2022
17.47
 18 17.47 17.47 17.47 0 0 0
19/07/2022
17.47
 0 17.47 17.47 17.47 0 0 0
18/07/2022
17.47
 200 16.89 18.30 17.47 0 0 0
15/07/2022
16.89
 0 16.89 16.89 16.89 0 0 0
14/07/2022
16.89
 100 17.22 17.22 16.89 0 0 0
13/07/2022
17.22
 8,000 16.64 17.22 15.64 0 0 0
12/07/2022
16.64
 836 15.64 16.64 15.56 0 0 0
11/07/2022
15.64
 100 15.31 15.64 15.64 0 0 0
08/07/2022
15.31
 4,200 15.31 15.31 14.89 0 0 0
07/07/2022
15.31
 100 15.14 15.31 15.31 0 0 0
06/07/2022
15.14
 5,400 15.22 15.56 15.14 0 0 0
05/07/2022
15.22
 8,678 15.47 15.47 14.97 0 0 0
04/07/2022
15.47
 5,500 15.06 15.56 15.22 0 0 0
01/07/2022
15.06
 3,900 16.22 16.22 15.06 0 0 0
30/06/2022
16.22
 1,208 16.89 16.89 16.22 0 0 0
29/06/2022
16.89
 3,500 16.14 16.89 15.97 0 0 0
28/06/2022
16.14
 11,292 16.14 16.14 14.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |