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)
09/04/2021
12.26
 10,900 12.03 12.26 11.65 0 0 0
08/04/2021
12.03
 8,300 11.50 12.03 11.65 0 0 0
07/04/2021
11.50
 500 11.50 11.50 11.50 0 0 0
06/04/2021
11.50
 700 11.50 11.50 11.50 0 0 0
05/04/2021
11.50
 0 11.50 11.50 11.50 0 0 0
02/04/2021
11.50
 1,800 11.11 11.50 10.66 0 0 0
01/04/2021
11.11
 8,500 11.80 11.80 11.11 0 0 0
31/03/2021
11.80
 100 11.42 11.80 11.80 0 0 0
30/03/2021
11.42
 9,300 12.18 12.18 11.42 0 0 0
29/03/2021
12.18
 500 11.72 12.18 11.57 0 0 0
26/03/2021
11.72
 5,000 11.72 11.72 11.04 0 0 0
25/03/2021
11.72
 300 11.72 11.72 11.72 0 0 0
24/03/2021
11.72
 3,601 11.72 11.72 11.72 0 0 0
23/03/2021
11.72
 11,200 11.80 11.80 11.65 0 0 0
22/03/2021
11.80
 600 11.80 11.80 11.50 0 0 0
19/03/2021
11.80
 600 11.42 11.88 11.42 0 0 0
18/03/2021
11.42
 17,200 11.80 11.80 11.42 0 0 0
17/03/2021
11.80
 100 11.72 11.80 11.80 0 0 0
16/03/2021
11.72
 7,500 11.72 12.18 11.42 0 0 0
15/03/2021
11.72
 2,600 11.80 11.88 11.72 0 0 0
12/03/2021
11.80
 2,500 11.88 11.88 11.50 0 0 0
11/03/2021
11.88
 2,600 12.03 12.03 11.88 0 0 0
10/03/2021
12.03
 1,200 12.03 12.03 11.80 0 0 0
09/03/2021
12.03
 3,500 12.03 12.18 11.42 0 0 0
08/03/2021
12.03
 29,600 10.96 12.03 10.89 0 0 0
05/03/2021
10.96
 3,600 10.66 11.04 10.51 0 0 0
04/03/2021
10.66
 4,300 10.66 10.81 10.66 0 0 0
03/03/2021
10.66
 9,100 10.96 10.96 10.58 0 0 0
02/03/2021
10.96
 5,100 11.11 11.11 10.96 0 0 0
01/03/2021
11.11
 10,600 11.19 11.19 10.66 0 0 0
26/02/2021
11.19
 300 10.96 11.19 10.66 0 0 0
25/02/2021
10.96
 2,700 11.11 11.11 10.51 0 0 0
24/02/2021
11.11
 16,400 11.72 11.72 10.66 0 0 0
23/02/2021
11.72
 0 11.72 11.72 11.72 0 0 0
22/02/2021
11.72
 39,300 11.04 11.80 10.43 0 0 0
19/02/2021
11.04
 6,500 11.42 11.42 11.04 0 0 0
18/02/2021
11.42
 9,300 12.64 12.64 11.42 0 0 0
17/02/2021
12.64
 0 12.64 12.64 12.64 0 0 0
09/02/2021
12.64
 0 12.64 12.64 12.64 0 0 0
08/02/2021
12.64
 100 12.48 12.64 12.64 0 0 0
05/02/2021
12.48
 100 11.80 12.48 12.48 0 0 0
04/02/2021
11.80
 8,900 12.94 12.94 11.65 0 0 0
03/02/2021
12.94
 6,500 12.03 12.94 10.89 0 0 0
02/02/2021
12.03
 0 12.03 12.03 12.03 0 0 0
01/02/2021
12.03
 1,900 13.32 13.32 12.03 0 0 0
29/01/2021
13.32
 8,600 12.56 13.32 12.33 0 0 0
28/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
27/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
26/01/2021
12.56
 1,600 13.17 13.17 12.56 0 0 0
25/01/2021
13.17
 0 13.17 13.17 13.17 0 0 0
22/01/2021
13.17
 0 13.17 13.17 13.17 0 0 0
21/01/2021
13.17
 0 13.17 13.17 13.17 0 0 0
20/01/2021
13.17
 0 13.17 13.17 13.17 0 0 0
19/01/2021
13.17
 0 13.17 13.17 13.17 0 0 0
18/01/2021
13.17
 200 13.17 13.17 12.18 0 0 0
15/01/2021
13.17
 11,200 12.87 13.17 12.87 0 0 0
14/01/2021
12.87
 100 12.56 12.87 12.87 0 0 0
13/01/2021
12.56
 0 12.56 12.56 12.56 0 0 0
12/01/2021
12.56
 6,100 12.79 12.79 12.56 0 0 0
11/01/2021
12.79
 4,100 12.79 12.79 12.79 0 0 0
08/01/2021
12.79
 9,200 12.71 12.94 12.48 0 0 0
07/01/2021
12.71
 2,800 12.48 12.71 12.71 0 0 0
06/01/2021
12.48
 200 12.56 12.56 12.48 0 0 0
05/01/2021
12.56
 300 12.03 12.56 12.56 0 0 0
04/01/2021
12.03
 800 12.64 12.64 12.03 0 0 0
31/12/2020
12.64
 1,000 12.10 12.64 12.64 0 0 0
30/12/2020
12.10
 0 12.10 12.10 12.10 0 0 0
29/12/2020
12.10
 4,060 12.33 12.33 12.03 0 0 0
28/12/2020
12.33
 100 11.88 12.33 12.33 0 0 0
25/12/2020
11.88
 3,800 12.79 12.79 11.88 0 0 0
24/12/2020
12.79
 23,100 12.18 12.79 11.65 0 100 -0.0
23/12/2020
12.18
 100 12.33 12.33 12.18 0 100 -0.0
22/12/2020
12.33
 1,300 12.94 12.94 12.33 0 0 0
21/12/2020
12.94
 2,500 12.33 12.94 12.10 0 0 0
18/12/2020
12.33
 7,600 12.41 12.41 12.33 0 0 0
17/12/2020
12.41
 1,900 12.79 12.79 11.80 0 0 0
16/12/2020
12.79
 2,610 12.94 12.94 11.80 0 0 0
15/12/2020
12.94
 600 12.33 13.02 12.94 0 0 0
14/12/2020
12.33
 6,200 12.33 12.41 12.33 0 0 0
11/12/2020
12.33
 3,400 12.03 12.33 12.03 0 3,200 -0.1
10/12/2020
12.03
 800 12.33 12.33 12.03 0 500 -0.0
09/12/2020
12.33
 9,600 12.48 12.48 12.33 0 9,000 -0.1
08/12/2020
12.48
 14,600 12.18 12.48 11.80 100 6,000 -0.1
07/12/2020
12.18
 1,000 12.18 12.18 12.10 0 0 0
04/12/2020
12.18
 600 12.33 12.33 11.42 0 0 0
03/12/2020
12.33
 0 12.33 12.33 12.33 0 0 0
02/12/2020
12.33
 100 12.26 12.33 12.33 0 0 0
01/12/2020
12.26
 100 12.26 12.26 12.26 0 0 0
30/11/2020
12.26
 5,800 12.48 12.48 12.18 0 0 0
27/11/2020
12.48
 5,300 12.48 12.48 12.26 0 1,700 -0.0
26/11/2020
12.48
 4,000 12.56 12.56 12.48 0 4,000 -0.1
25/11/2020
12.56
 3,100 12.87 12.87 12.56 0 0 0
24/11/2020
12.87
 3,400 12.41 12.87 12.87 0 0 0
23/11/2020
12.41
 0 12.41 12.41 12.41 0 0 0
20/11/2020
12.41
 800 12.48 12.48 12.41 0 0 0
19/11/2020
12.48
 1,300 12.33 12.48 12.33 0 0 0
18/11/2020
12.33
 1,300 13.25 13.25 12.26 0 0 0
17/11/2020
13.25
 6,000 13.25 13.25 12.41 100 5,400 -0.1
16/11/2020
13.25
 6,500 13.55 13.55 12.41 100 2,400 -0.0
13/11/2020
13.55
 10,900 13.55 13.55 12.56 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |