CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

51.40
-0.10
(-0.19%)
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
(2026-05-20) 		-0.64 -1.23% 50,000 0 0
51.40
53.80
51.40
2 tháng
(2026-04-20) 		-2.83 -5.20% 100,800 0 0
51.40
54.33
51.40
3 tháng
(2026-03-23) 		0.40 0.79% 246,300 0 0
51.10
55.09
51.40
6 tháng
(2025-12-22) 		-1.50 -2.83% 593,000 0 0
48.91
57.56
51.40
12 tháng
(2025-06-24) 		-15.46 -23.09% 1,338,000 0 0
48.91
66.96
51.40
24 tháng
(2024-07-01) 		-24.03 -31.82% 5,317,289 -16,000 -1.0
48.91
87.61
51.40
36 tháng
(2023-07-05) 		27.22 112.12% 11,027,208 -16,700 -1.1
23.92
87.61
51.40
60 tháng
(2021-07-15) 		40.41 364.43% 16,381,261 0 -0.5
10.62
87.61
51.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
10.56
 8,500 11.21 11.21 10.56 0 0 0
31/03/2021
11.21
 100 10.85 11.21 11.21 0 0 0
30/03/2021
10.85
 9,300 11.57 11.57 10.85 0 0 0
29/03/2021
11.57
 500 11.14 11.57 10.99 0 0 0
26/03/2021
11.14
 5,000 11.14 11.14 10.48 0 0 0
25/03/2021
11.14
 300 11.14 11.14 11.14 0 0 0
24/03/2021
11.14
 3,601 11.14 11.14 11.14 0 0 0
23/03/2021
11.14
 11,200 11.21 11.21 11.06 0 0 0
22/03/2021
11.21
 600 11.21 11.21 10.92 0 0 0
19/03/2021
11.21
 600 10.85 11.28 10.85 0 0 0
18/03/2021
10.85
 17,200 11.21 11.21 10.85 0 0 0
17/03/2021
11.21
 100 11.14 11.21 11.21 0 0 0
16/03/2021
11.14
 7,500 11.14 11.57 10.85 0 0 0
15/03/2021
11.14
 2,600 11.21 11.28 11.14 0 0 0
12/03/2021
11.21
 2,500 11.28 11.28 10.92 0 0 0
11/03/2021
11.28
 2,600 11.42 11.42 11.28 0 0 0
10/03/2021
11.42
 1,200 11.42 11.42 11.21 0 0 0
09/03/2021
11.42
 3,500 11.42 11.57 10.85 0 0 0
08/03/2021
11.42
 29,600 10.41 11.42 10.34 0 0 0
05/03/2021
10.41
 3,600 10.12 10.48 9.98 0 0 0
04/03/2021
10.12
 4,300 10.12 10.27 10.12 0 0 0
03/03/2021
10.12
 9,100 10.41 10.41 10.05 0 0 0
02/03/2021
10.41
 5,100 10.56 10.56 10.41 0 0 0
01/03/2021
10.56
 10,600 10.63 10.63 10.12 0 0 0
26/02/2021
10.63
 300 10.41 10.63 10.12 0 0 0
25/02/2021
10.41
 2,700 10.56 10.56 9.98 0 0 0
24/02/2021
10.56
 16,400 11.14 11.14 10.12 0 0 0
23/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
22/02/2021
11.14
 39,300 10.48 11.21 9.91 0 0 0
19/02/2021
10.48
 6,500 10.85 10.85 10.48 0 0 0
18/02/2021
10.85
 9,300 12.00 12.00 10.85 0 0 0
17/02/2021
12.00
 0 12.00 12.00 12.00 0 0 0
09/02/2021
12.00
 0 12.00 12.00 12.00 0 0 0
08/02/2021
12.00
 100 11.86 12.00 12.00 0 0 0
05/02/2021
11.86
 100 11.21 11.86 11.86 0 0 0
04/02/2021
11.21
 8,900 12.29 12.29 11.06 0 0 0
03/02/2021
12.29
 6,500 11.42 12.29 10.34 0 0 0
02/02/2021
11.42
 0 11.42 11.42 11.42 0 0 0
01/02/2021
11.42
 1,900 12.65 12.65 11.42 0 0 0
29/01/2021
12.65
 8,600 11.93 12.65 11.71 0 0 0
28/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
27/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
26/01/2021
11.93
 1,600 12.51 12.51 11.93 0 0 0
25/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
22/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
21/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
20/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
19/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
18/01/2021
12.51
 200 12.51 12.51 11.57 0 0 0
15/01/2021
12.51
 11,200 12.22 12.51 12.22 0 0 0
14/01/2021
12.22
 100 11.93 12.22 12.22 0 0 0
13/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
12/01/2021
11.93
 6,100 12.15 12.15 11.93 0 0 0
11/01/2021
12.15
 4,100 12.15 12.15 12.15 0 0 0
08/01/2021
12.15
 9,200 12.08 12.29 11.86 0 0 0
07/01/2021
12.08
 2,800 11.86 12.08 12.08 0 0 0
06/01/2021
11.86
 200 11.93 11.93 11.86 0 0 0
05/01/2021
11.93
 300 11.42 11.93 11.93 0 0 0
04/01/2021
11.42
 800 12.00 12.00 11.42 0 0 0
31/12/2020
12.00
 1,000 11.50 12.00 12.00 0 0 0
30/12/2020
11.50
 0 11.50 11.50 11.50 0 0 0
29/12/2020
11.50
 4,060 11.71 11.71 11.42 0 0 0
28/12/2020
11.71
 100 11.28 11.71 11.71 0 0 0
25/12/2020
11.28
 3,800 12.15 12.15 11.28 0 0 0
24/12/2020
12.15
 23,100 11.57 12.15 11.06 0 100 -0.0
23/12/2020
11.57
 100 11.71 11.71 11.57 0 100 -0.0
22/12/2020
11.71
 1,300 12.29 12.29 11.71 0 0 0
21/12/2020
12.29
 2,500 11.71 12.29 11.50 0 0 0
18/12/2020
11.71
 7,600 11.79 11.79 11.71 0 0 0
17/12/2020
11.79
 1,900 12.15 12.15 11.21 0 0 0
16/12/2020
12.15
 2,610 12.29 12.29 11.21 0 0 0
15/12/2020
12.29
 600 11.71 12.36 12.29 0 0 0
14/12/2020
11.71
 6,200 11.71 11.79 11.71 0 0 0
11/12/2020
11.71
 3,400 11.42 11.71 11.42 0 3,200 -0.1
10/12/2020
11.42
 800 11.71 11.71 11.42 0 500 -0.0
09/12/2020
11.71
 9,600 11.86 11.86 11.71 0 9,000 -0.1
08/12/2020
11.86
 14,600 11.57 11.86 11.21 100 6,000 -0.1
07/12/2020
11.57
 1,000 11.57 11.57 11.50 0 0 0
04/12/2020
11.57
 600 11.71 11.71 10.85 0 0 0
03/12/2020
11.71
 0 11.71 11.71 11.71 0 0 0
02/12/2020
11.71
 100 11.64 11.71 11.71 0 0 0
01/12/2020
11.64
 100 11.64 11.64 11.64 0 0 0
30/11/2020
11.64
 5,800 11.86 11.86 11.57 0 0 0
27/11/2020
11.86
 5,300 11.86 11.86 11.64 0 1,700 -0.0
26/11/2020
11.86
 4,000 11.93 11.93 11.86 0 4,000 -0.1
25/11/2020
11.93
 3,100 12.22 12.22 11.93 0 0 0
24/11/2020
12.22
 3,400 11.79 12.22 12.22 0 0 0
23/11/2020
11.79
 0 11.79 11.79 11.79 0 0 0
20/11/2020
11.79
 800 11.86 11.86 11.79 0 0 0
19/11/2020
11.86
 1,300 11.71 11.86 11.71 0 0 0
18/11/2020
11.71
 1,300 12.58 12.58 11.64 0 0 0
17/11/2020
12.58
 6,000 12.58 12.58 11.79 100 5,400 -0.1
16/11/2020
12.58
 6,500 12.87 12.87 11.79 100 2,400 -0.0
13/11/2020
12.87
 10,900 12.87 12.87 11.93 200 0 0.0
12/11/2020
12.87
 1,900 12.87 12.87 11.93 100 0 0.0
11/11/2020
12.87
 3,500 12.87 12.87 11.64 0 0 0
10/11/2020
12.87
 0 12.87 12.87 12.87 0 0 0
09/11/2020
12.87
 3,900 12.94 12.94 12.87 0 0 0
06/11/2020
12.94
 1,000 12.94 12.94 12.94 0 1,000 -0.0
05/11/2020
12.94
 100 14.24 14.24 12.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |