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)
26/01/2022
11.86
 900 13.03 13.03 11.86 0 0 0
25/01/2022
13.03
 200 13.11 13.11 13.03 0 0 0
24/01/2022
13.11
 200 12.41 13.11 13.11 0 0 0
21/01/2022
12.41
 600 11.63 12.41 12.41 0 0 0
20/01/2022
11.63
 2,400 11.55 11.63 11.63 0 0 0
19/01/2022
11.55
 9,700 12.25 12.25 11.17 0 0 0
18/01/2022
12.25
 2,000 13.03 13.03 12.10 0 0 0
17/01/2022
13.03
 4,201 13.11 13.11 12.48 0 0 0
14/01/2022
13.11
 700 13.34 13.34 12.48 0 0 0
13/01/2022
13.34
 1,600 13.49 13.49 12.48 0 0 0
12/01/2022
13.49
 0 13.49 13.49 13.49 0 0 0
11/01/2022
13.49
 1,000 13.03 13.49 13.03 0 0 0
10/01/2022
13.03
 7,700 13.26 13.26 13.03 0 0 0
07/01/2022
13.26
 2,900 13.18 13.57 13.11 0 0 0
06/01/2022
13.18
 7,721 13.18 13.18 13.03 0 0 0
05/01/2022
13.18
 6,422 13.34 13.88 13.03 0 0 0
04/01/2022
13.34
 3,050 14.35 14.35 13.03 0 0 0
31/12/2021
14.35
 3,820 14.35 14.42 14.35 0 0 0
30/12/2021
14.35
 28,355 13.11 14.35 13.34 0 0 0
29/12/2021
13.11
 5,990 12.41 13.11 12.64 0 0 0
28/12/2021
12.41
 700 12.33 12.41 12.33 0 0 0
27/12/2021
12.33
 5,000 12.33 12.72 12.33 0 0 0
24/12/2021
12.33
 4,000 12.25 12.33 12.33 0 0 0
23/12/2021
12.25
 1,200 13.03 13.03 12.17 0 0 0
22/12/2021
13.03
 600 13.03 13.03 12.95 0 0 0
21/12/2021
13.03
 3,500 12.48 13.03 12.25 100 0 0.0
20/12/2021
12.48
 9,000 12.72 12.72 12.41 0 6,000 -0.1
17/12/2021
12.72
 13,200 13.03 13.03 12.41 0 6,400 -0.1
16/12/2021
13.03
 300 13.03 13.03 13.03 0 0 0
15/12/2021
13.03
 7,600 12.95 13.11 12.64 500 300 0.0
14/12/2021
12.95
 10,700 13.03 13.03 12.95 0 5,600 -0.1
13/12/2021
13.03
 5,100 13.49 13.49 12.95 0 2,100 -0.0
10/12/2021
13.49
 5,638 13.57 13.57 13.03 0 0 0
09/12/2021
13.57
 950 13.80 13.80 13.57 0 0 0
08/12/2021
13.80
 4,100 13.49 13.80 12.95 0 0 0
07/12/2021
13.49
 3,300 13.18 13.49 13.18 100 0 0.0
06/12/2021
13.18
 7,068 13.18 13.18 12.79 0 0 0
03/12/2021
13.18
 12,500 13.65 13.65 13.18 0 0 0
02/12/2021
13.65
 16,200 13.49 13.65 13.49 0 0 0
01/12/2021
13.49
 4,200 13.88 13.88 13.34 0 0 0
30/11/2021
13.88
 6,932 13.57 13.88 13.65 500 0 0.0
29/11/2021
13.57
 8,300 14.11 14.11 13.49 0 0 0
26/11/2021
14.11
 5,400 14.11 14.11 13.96 0 0 0
25/11/2021
14.11
 8,100 14.11 14.11 13.96 0 0 0
24/11/2021
14.11
 11,900 14.19 14.27 13.96 0 0 0
23/11/2021
14.19
 3,500 14.19 14.50 14.04 0 0 0
22/11/2021
14.19
 5,444 14.19 14.19 14.19 0 0 0
19/11/2021
14.19
 17,100 14.97 14.97 14.19 0 0 0
18/11/2021
14.97
 23,800 15.12 15.12 14.42 0 0 0
17/11/2021
15.12
 13,900 15.28 15.28 15.04 0 0 0
16/11/2021
15.28
 7,000 15.82 15.82 15.28 0 0 0
15/11/2021
15.82
 30,600 15.90 16.13 15.82 0 0 0
12/11/2021
15.90
 17,144 15.74 16.28 14.97 0 0 0
11/11/2021
15.74
 30,200 15.20 16.59 15.04 0 0 0
10/11/2021
15.20
 10,820 15.12 15.20 14.73 0 0 0
09/11/2021
15.12
 29,392 14.50 15.90 14.89 0 0 0
08/11/2021
14.50
 46,600 15.51 15.51 14.42 0 20,900 -0.4
05/11/2021
15.51
 8,200 15.51 16.05 15.20 0 4,200 -0.1
04/11/2021
15.51
 21,607 15.90 16.28 15.43 200 10,000 -0.2
03/11/2021
15.90
 60,300 16.90 16.90 15.28 600 8,600 -0.2
02/11/2021
16.90
 19,558 16.98 16.98 16.28 200 0 0.0
01/11/2021
16.98
 56,724 17.99 17.99 16.59 22,700 0 0.5
29/10/2021
17.99
 6,100 19.31 19.31 17.91 0 0 0
28/10/2021
19.31
 15,400 18.92 19.77 17.68 200 0 0.0
27/10/2021
18.92
 6,400 19.15 19.15 17.99 1,400 100 0.0
26/10/2021
19.15
 3,300 19.39 20.16 19.15 0 0 0
25/10/2021
19.39
 12,200 19.39 19.77 18.22 1,000 3,800 -0.1
22/10/2021
19.39
 20,800 18.30 19.62 17.84 100 0 0.0
21/10/2021
18.30
 12,600 18.61 18.61 17.06 1,300 0 0.0
20/10/2021
18.61
 4,000 18.92 18.92 17.45 400 0 0.0
19/10/2021
18.92
 800 18.22 18.92 18.15 100 0 0.0
18/10/2021
18.22
 10,300 19.15 19.31 18.22 3,000 0 0
15/10/2021
19.15
 7,100 19.70 20.08 19.00 2,500 0 0.1
14/10/2021
19.70
 21,000 19.23 19.77 18.84 11,600 0 0.3
13/10/2021
19.23
 21,900 18.77 19.31 18.15 16,800 0 0.4
12/10/2021
18.77
 13,500 18.77 19.39 18.46 1,000 0 0.0
11/10/2021
18.77
 11,500 18.77 19.85 18.30 0 1,000 -0.0
08/10/2021
18.77
 21,200 18.77 19.00 18.22 16,200 0 0.4
07/10/2021
18.77
 52,300 20.70 20.70 18.69 10,600 0 0.3
06/10/2021
20.70
 25,700 19.77 20.78 19.00 8,600 0 0.2
05/10/2021
19.77
 57,601 18.53 20.32 19.23 200 0 0.0
04/10/2021
18.53
 54,832 16.90 18.53 17.06 0 0 0
01/10/2021
16.90
 31,937 16.28 16.98 16.13 3,400 0 0.1
30/09/2021
16.28
 27,310 16.13 16.67 16.13 2,400 0 0.1
29/09/2021
16.13
 74,450 14.81 16.21 15.04 0 0 0
28/09/2021
14.81
 17,100 13.96 15.12 13.18 0 0 0
27/09/2021
13.96
 10,500 14.97 14.97 13.96 0 0 0
24/09/2021
14.97
 9,900 15.12 15.90 14.50 0 0 0
23/09/2021
15.12
 15,100 15.74 16.90 14.58 0 0 0
22/09/2021
15.74
 15,534 16.36 16.44 15.51 0 0 0
21/09/2021
16.36
 24,810 15.51 16.44 14.35 0 0 0
20/09/2021
15.51
 46,744 15.97 15.97 14.58 0 0 0
17/09/2021
15.97
 27,760 16.13 16.98 15.90 0 0 0
16/09/2021
16.13
 41,000 14.89 16.36 15.04 0 0 0
15/09/2021
14.89
 63,600 13.57 14.89 13.88 0 0 0
14/09/2021
13.57
 17,900 13.18 13.57 13.11 0 0 0
13/09/2021
13.18
 27,800 13.26 13.96 12.87 0 0 0
10/09/2021
13.26
 16,000 12.79 13.34 12.41 0 0 0
09/09/2021
12.79
 5,700 12.79 12.79 12.10 0 0 0
08/09/2021
12.79
 2,400 13.26 13.26 12.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |