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)
24/06/2020
9.77
 0 9.77 9.77 9.77 0 0 0
23/06/2020
9.77
 5,600 9.77 9.98 9.77 0 0 0
22/06/2020
9.77
 43,600 8.92 9.77 8.99 0 0 0
19/06/2020
8.92
 0 8.92 8.92 8.92 0 0 0
18/06/2020
8.92
 2,000 8.99 8.99 8.92 0 0 0
17/06/2020
8.99
 8,500 8.64 8.99 8.78 0 0 0
16/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
15/06/2020
8.64
 0 8.64 8.64 8.64 0 0 0
12/06/2020
8.64
 8,200 8.64 8.64 8.57 0 0 0
11/06/2020
8.64
 10,600 8.50 8.85 8.50 0 0 0
10/06/2020
8.50
 1,748 8.43 8.57 8.43 0 0 0
09/06/2020
8.43
 0 8.43 8.43 8.43 0 0 0
08/06/2020
8.43
 5,800 7.73 8.43 7.94 0 0 0
05/06/2020
7.73
 23,700 8.36 8.36 7.73 0 0 0
04/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
03/06/2020
8.36
 0 8.36 8.36 8.36 0 0 0
02/06/2020
8.36
 6,000 8.50 8.50 8.36 0 0 0
01/06/2020
8.50
 0 8.50 8.50 8.50 0 0 0
29/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
28/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
27/05/2020
8.50
 0 8.50 8.50 8.50 0 0 0
26/05/2020
8.50
 2,200 9.07 9.07 8.50 2,000 0 0.0
25/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
22/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
21/05/2020
9.07
 300 9.07 9.07 9.07 0 0 0
20/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
19/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
18/05/2020
9.07
 0 9.07 9.07 9.07 0 0 0
15/05/2020
9.07
 2,148 8.99 9.07 8.15 0 0 0
14/05/2020
8.99
 600 8.99 9.14 8.99 0 0 0
13/05/2020
8.99
 10 8.99 8.99 8.99 0 0 0
12/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
11/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
08/05/2020
8.99
 1,300 8.71 8.99 8.78 0 0 0
07/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
05/05/2020
8.71
 23,300 7.94 8.71 8.15 0 0 0
04/05/2020
7.94
 21,310 7.24 7.94 7.17 0 0 0
29/04/2020
7.24
 100 6.68 7.24 7.24 0 0 0
28/04/2020
6.68
 700 6.75 6.75 6.68 0 0 0
27/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
24/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
23/04/2020
6.75
 16,000 6.68 6.82 6.75 0 0 0
22/04/2020
6.68
 13,200 7.38 7.38 6.68 0 0 0
21/04/2020
7.38
 0 7.38 7.38 7.38 0 0 0
20/04/2020
7.38
 100 7.38 7.38 7.38 0 0 0
17/04/2020
7.38
 9,800 7.73 7.73 7.17 0 0 0
16/04/2020
7.73
 1,200 7.38 7.73 7.10 0 0 0
15/04/2020
7.38
 100 7.03 7.38 7.38 0 0 0
14/04/2020
7.03
 10 7.03 7.03 7.03 0 0 0
13/04/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/04/2020
7.03
 200 7.24 7.59 7.03 0 0 0
09/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
08/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
07/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
06/04/2020
7.24
 100 6.82 7.24 7.24 0 0 0
03/04/2020
6.82
 0 6.82 6.82 6.82 0 0 0
01/04/2020
6.82
 200 6.32 6.82 5.69 0 0 0
31/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
30/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
27/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
26/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
25/03/2020
6.32
 23,038 7.03 7.59 6.32 0 0 0
24/03/2020
7.03
 1,000 7.73 7.73 6.96 0 0 0
23/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
19/03/2020
7.73
 2,100 8.36 8.36 7.73 0 0 0
18/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
17/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
16/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
13/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
12/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
11/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
10/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
09/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
06/03/2020
8.36
 10 8.36 8.36 8.36 0 0 0
05/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
04/03/2020
8.36
 100 7.73 8.36 8.36 0 0 0
03/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/03/2020
7.73
 8,950 7.03 7.73 7.17 0 0 0
28/02/2020
7.03
 100 6.47 7.03 7.03 0 0 0
27/02/2020
6.47
 100 6.47 6.47 6.47 0 0 0
26/02/2020
6.47
 10,000 7.03 7.03 6.47 0 0 0
25/02/2020
7.03
 0 7.03 7.03 7.03 0 0 0
24/02/2020
7.03
 1,500 7.38 7.38 7.03 0 0 0
21/02/2020
7.38
 500 7.94 7.94 7.38 0 0 0
20/02/2020
7.94
 0 7.94 7.94 7.94 0 0 0
19/02/2020
7.94
 40 7.94 7.94 7.94 0 0 0
18/02/2020
7.94
 700 7.94 7.94 7.94 0 0 0
17/02/2020
7.94
 200 7.87 7.94 7.94 0 0 0
14/02/2020
7.87
 7,380 7.24 7.87 7.38 0 0 0
13/02/2020
7.24
 8,400 7.73 7.73 7.24 0 0 0
12/02/2020
7.73
 550 8.43 8.43 7.73 0 0 0
11/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
10/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
07/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
06/02/2020
8.43
 40 8.43 8.43 8.43 0 0 0
05/02/2020
8.43
 13,260 7.73 8.43 7.73 0 0 0
04/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |