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)
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
12/11/2020
13.55
 1,900 13.55 13.55 12.56 100 0 0.0
11/11/2020
13.55
 3,500 13.55 13.55 12.26 0 0 0
10/11/2020
13.55
 0 13.55 13.55 13.55 0 0 0
09/11/2020
13.55
 3,900 13.63 13.63 13.55 0 0 0
06/11/2020
13.63
 1,000 13.63 13.63 13.63 0 1,000 -0.0
05/11/2020
13.63
 100 15.00 15.00 13.63 0 0 0
04/11/2020
15.00
 0 15.00 15.00 15.00 0 0 0
03/11/2020
15.00
 0 15.00 15.00 15.00 0 0 0
02/11/2020
15.00
 0 15.00 15.00 15.00 0 0 0
30/10/2020
15.00
 0 15.00 15.00 15.00 0 0 0
29/10/2020
15.00
 100 13.70 15.00 15.00 100 0 0.0
28/10/2020
13.70
 200 15.23 15.23 13.70 0 0 0
27/10/2020
15.23
 0 15.23 15.23 15.23 0 0 0
26/10/2020
15.23
 0 15.23 15.23 15.23 0 0 0
23/10/2020
15.23
 0 15.23 15.23 15.23 0 0 0
22/10/2020
15.23
 0 15.23 15.23 15.23 0 0 0
21/10/2020
15.23
 0 15.23 15.23 15.23 0 0 0
20/10/2020
15.23
 3,100 15.91 15.91 15.23 0 0 0
19/10/2020
15.91
 100 14.46 15.91 15.91 100 0 0.0
16/10/2020
14.46
 400 15.23 15.23 14.46 0 0 0
15/10/2020
15.23
 7,300 16.67 16.67 15.23 0 0 0
14/10/2020
16.67
 0 16.67 16.67 16.67 0 0 0
13/10/2020
16.67
 1,100 16.22 16.67 14.62 0 0 0
12/10/2020
16.22
 7,700 14.84 16.22 13.55 300 0 0.0
09/10/2020
14.84
 100 14.46 14.84 14.84 100 0 0.0
08/10/2020
14.46
 100 14.08 14.46 14.46 100 0 0.0
07/10/2020
14.08
 400 13.86 14.08 13.86 100 0 0.0
06/10/2020
13.86
 12,500 13.32 14.62 13.70 500 0 0.0
05/10/2020
13.32
 0 13.32 13.32 13.32 0 0 0
02/10/2020
13.32
 1,100 13.70 13.70 13.32 0 0 0
01/10/2020
13.70
 1,800 13.70 13.70 13.32 100 0 0.0
30/09/2020
13.70
 200 13.70 13.70 13.70 0 0 0
29/09/2020
13.70
 1,155 14.54 14.54 13.40 100 0 0.0
28/09/2020
14.54
 3,000 13.32 14.54 12.94 100 0 0.0
25/09/2020
13.32
 5,800 13.32 13.32 13.32 3,800 0 0.1
24/09/2020
13.32
 6,495 13.32 13.40 13.32 6,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |