CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

48.80
-0.20
(-0.41%)
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
(2026-07-01) 		-2.80 -5.41% 49,400 0 0
48.80
51.80
48.80
2 tháng
(2026-06-01) 		-3.80 -7.20% 105,700 0 0
48.80
52.80
48.80
3 tháng
(2026-05-04) 		-4.85 -9.01% 134,400 0 0
48.80
53.85
48.80
6 tháng
(2026-02-02) 		-2.38 -4.64% 567,500 0 0
48.80
57.56
48.80
12 tháng
(2025-08-05) 		-11.69 -19.26% 1,153,600 0 0
48.80
61.26
48.80
24 tháng
(2024-08-12) 		-17.86 -26.72% 4,459,080 -16,000 -1.0
48.80
73.78
48.80
36 tháng
(2023-08-16) 		14.24 40.96% 10,474,308 -16,700 -1.1
31.89
87.61
48.80
60 tháng
(2021-08-26) 		37.37 321.26% 16,389,521 0 -0.5
11.55
87.61
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
49.58
 3,600 49.10 49.58 49.10 0 0 0
09/03/2026
48.91
 25,000 56.99 58.89 48.91 0 0 0
06/03/2026
54.23
 10,700 56.42 58.89 54.14 0 0 0
05/03/2026
56.42
 10,300 61.74 61.74 54.61 0 0 0
04/03/2026
57.56
 72,000 53.19 57.75 53.19 0 0 0
03/03/2026
52.52
 27,800 50.81 52.90 50.34 0 0 0
02/03/2026
50.81
 7,000 49.86 50.81 49.58 0 0 0
27/02/2026
50.34
 5,500 50.24 50.81 49.39 0 0 0
26/02/2026
50.34
 4,800 51.00 51.10 50.34 0 0 0
25/02/2026
50.34
 4,800 50.81 50.81 50.34 0 0 0
24/02/2026
51.29
 1,100 51.29 51.29 51.29 0 0 0
23/02/2026
52.14
 3,100 51.48 52.14 51.10 0 0 0
13/02/2026
51.38
 2,200 50.53 51.38 50.53 0 0 0
12/02/2026
50.53
 1,900 49.86 50.53 49.67 0 0 0
11/02/2026
49.86
 100 49.86 49.86 49.86 0 0 0
10/02/2026
51.10
 5,700 50.15 51.10 49.86 0 0 0
09/02/2026
50.34
 1,000 50.34 50.34 50.34 0 0 0
06/02/2026
51.10
 300 49.39 51.10 49.39 0 0 0
05/02/2026
51.10
 11,100 51.76 52.24 51.10 0 0 0
04/02/2026
51.19
 3,600 50.81 51.19 50.81 0 0 0
03/02/2026
51.29
 5,800 50.91 51.29 50.91 0 0 0
02/02/2026
51.38
 800 51.29 51.38 51.29 0 0 0
30/01/2026
51.48
 4,400 52.52 52.52 51.29 0 0 0
29/01/2026
52.62
 1,500 52.71 52.71 51.29 0 0 0
28/01/2026
52.71
 800 51.95 52.71 51.95 0 0 0
27/01/2026
51.95
 5,100 51.29 52.24 51.29 0 0 0
26/01/2026
51.76
 2,700 51.95 51.95 51.76 0 0 0
23/01/2026
52.24
 1,700 52.43 52.52 52.24 0 0 0
22/01/2026
52.71
 500 52.62 52.71 52.62 0 0 0
21/01/2026
52.62
 9,400 51.38 53.19 51.38 0 0 0
20/01/2026
51.67
 9,500 52.71 52.71 51.67 0 0 0
19/01/2026
53.09
 2,400 53.38 53.38 52.24 0 0 0
16/01/2026
53.66
 5,100 51.86 53.66 51.29 0 0 0
15/01/2026
51.86
 3,400 52.24 52.24 51.29 0 0 0
14/01/2026
52.71
 1,200 50.91 52.71 50.91 0 0 0
13/01/2026
51.67
 1,400 52.24 52.24 51.29 0 0 0
12/01/2026
51.76
 100 51.76 51.76 51.76 0 0 0
09/01/2026
50.81
 10,900 51.29 52.24 50.81 0 0 0
08/01/2026
51.19
 10,700 51.29 51.76 50.34 0 0 0
07/01/2026
51.29
 6,200 51.29 51.67 51.29 0 0 0
06/01/2026
51.29
 3,000 51.29 51.29 48.44 0 0 0
05/01/2026
52.14
 4,500 50.34 52.14 50.34 0 0 0
31/12/2025
52.24
 600 52.24 52.24 52.24 0 0 0
30/12/2025
52.24
 300 52.33 52.33 52.24 0 0 0
29/12/2025
53.00
 700 52.33 53.00 52.33 0 0 0
26/12/2025
52.62
 0 52.62 52.62 52.62 0 0 0
25/12/2025
52.62
 1,300 52.24 52.62 51.29 0 0 0
24/12/2025
52.71
 300 52.71 52.71 52.24 0 0 0
23/12/2025
52.24
 2,400 52.43 52.81 48.44 0 0 0
22/12/2025
53.00
 100 53.00 53.00 53.00 0 0 0
19/12/2025
52.43
 4,000 53.19 53.19 52.43 0 0 0
18/12/2025
52.33
 4,500 53.19 53.19 52.24 0 0 0
17/12/2025
53.19
 500 49.67 53.19 49.67 0 0 0
16/12/2025
49.58
 5,000 52.24 53.19 49.58 0 0 0
15/12/2025
52.81
 1,100 52.81 52.81 52.81 0 0 0
12/12/2025
52.81
 1,200 52.24 52.81 51.76 0 0 0
11/12/2025
52.24
 1,100 52.52 52.52 52.24 0 0 0
10/12/2025
52.52
 1,600 52.71 52.71 52.43 0 0 0
09/12/2025
52.71
 600 52.71 52.71 52.24 0 0 0
08/12/2025
53.28
 0 53.28 53.28 53.28 0 0 0
05/12/2025
53.28
 500 53.28 53.28 53.28 0 0 0
04/12/2025
53.66
 800 53.47 53.66 53.19 0 0 0
03/12/2025
53.66
 2,800 52.71 53.66 52.71 0 0 0
02/12/2025
53.09
 2,300 52.81 53.09 52.62 0 0 0
01/12/2025
52.71
 400 52.24 52.71 52.24 0 0 0
28/11/2025
52.81
 9,600 52.71 53.19 52.24 0 0 0
27/11/2025
52.71
 0 52.71 52.71 52.71 0 0 0
26/11/2025
52.71
 3,300 52.14 52.71 52.14 0 0 0
25/11/2025
51.29
 7,100 52.24 52.24 51.29 0 0 0
24/11/2025
52.24
 1,600 52.24 52.24 52.24 0 0 0
21/11/2025
52.24
 3,300 53.00 53.09 52.24 0 0 0
20/11/2025
53.09
 1,800 52.90 53.09 52.90 0 0 0
19/11/2025
53.09
 2,500 53.76 53.76 53.09 0 0 0
18/11/2025
53.76
 1,300 53.66 53.76 53.19 0 0 0
17/11/2025
53.09
 3,600 52.90 53.66 52.43 0 0 0
14/11/2025
53.19
 1,700 53.19 53.19 52.71 0 0 0
13/11/2025
53.19
 1,000 52.71 53.19 52.71 0 0 0
12/11/2025
52.71
 2,600 51.76 52.71 47.01 0 0 0
11/11/2025
52.24
 800 52.24 52.24 52.24 0 0 0
10/11/2025
52.24
 1,900 52.33 52.33 52.24 0 0 0
07/11/2025
52.71
 5,600 52.81 52.81 52.71 0 0 0
06/11/2025
52.90
 5,000 52.90 52.90 52.90 0 0 0
05/11/2025
52.71
 1,600 52.71 52.71 52.71 0 0 0
04/11/2025
53.19
 5,300 53.19 53.47 52.71 0 0 0
03/11/2025
55.09
 0 55.09 55.09 55.09 0 0 0
31/10/2025
55.09
 5,900 52.81 55.09 52.24 0 0 0
30/10/2025
52.24
 19,900 52.62 53.19 51.29 0 0 0
29/10/2025
54.42
 6,900 54.14 54.42 54.14 0 0 0
28/10/2025
54.14
 400 54.14 54.14 54.14 0 0 0
27/10/2025
54.61
 1,300 55.75 55.75 54.61 0 0 0
24/10/2025
55.75
 2,300 52.71 55.75 52.71 0 0 0
23/10/2025
54.04
 200 54.14 54.14 54.04 0 0 0
22/10/2025
54.23
 2,700 54.14 54.61 54.14 0 0 0
21/10/2025
54.14
 3,900 55.09 55.09 52.71 0 0 0
20/10/2025
56.13
 1,900 56.70 56.70 54.61 0 0 0
17/10/2025
56.89
 0 56.89 56.89 56.89 0 0 0
16/10/2025
56.89
 4,000 57.56 57.56 56.51 0 0 0
15/10/2025
58.13
 200 57.56 58.13 57.56 0 0 0
14/10/2025
57.94
 1,200 58.32 58.32 57.94 0 0 0
13/10/2025
58.32
 200 58.32 58.32 58.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |