CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

54.70
0.20
(0.37%)
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) 		-1.30 -2.33% 74,300 0 0
53.50
56.50
54.70
2 tháng
(2025-11-28) 		-1.10 -1.98% 114,400 0 0
52.20
56.50
54.70
3 tháng
(2025-10-29) 		-2.80 -4.89% 197,100 0 0
52.20
58
54.70
6 tháng
(2025-07-31) 		-10.50 -16.15% 592,400 0 0
52.20
65
54.70
12 tháng
(2025-02-03) 		-15.80 -22.48% 2,262,854 -16,000 -1.0
52.20
76.32
54.70
24 tháng
(2024-02-07) 		-3.13 -5.44% 8,002,871 -16,000 -1.0
52.20
92.25
54.70
36 tháng
(2023-02-13) 		32.60 148.89% 11,327,965 -23,700 -1.2
20.06
92.25
54.70
60 tháng
(2021-02-22) 		42.78 364.87% 16,330,062 0 -0.5
10.66
92.25
54.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
67.00
 13,700 70.88 70.88 65.16 0 0 0
10/04/2025
65.16
 10,600 65.06 65.16 65.06 0 0 0
09/04/2025
59.23
 43,200 61.27 61.66 58.36 0 0 0
08/04/2025
63.02
 17,700 70.30 70.30 60.11 0 0 0
04/04/2025
66.51
 6,200 67.97 67.97 66.42 0 0 0
03/04/2025
65.83
 43,100 69.91 70.30 63.70 0 0 0
02/04/2025
70.40
 20,100 69.52 70.79 69.52 0 0 0
01/04/2025
70.40
 7,100 70.88 70.88 70.40 0 0 0
31/03/2025
70.50
 17,200 70.59 71.27 70.50 0 0 0
28/03/2025
70.59
 10,500 71.08 71.37 70.59 0 0 0
27/03/2025
71.27
 9,900 70.88 71.27 70.69 0 0 0
26/03/2025
71.66
 15,700 71.86 71.86 70.88 0 0 0
25/03/2025
72.05
 13,400 71.47 72.05 71.37 0 0 0
24/03/2025
71.95
 9,100 71.47 71.95 70.98 0 0 0
21/03/2025
72.05
 5,700 70.98 72.05 70.98 0 0 0
20/03/2025
72.05
 10,200 71.76 72.05 70.88 0 0 0
19/03/2025
72.05
 3,300 71.86 72.63 71.27 0 0 0
18/03/2025
71.95
 43,800 69.91 73.80 69.91 0 0 0
17/03/2025
69.91
 7,800 70.88 70.88 69.72 0 0 0
14/03/2025
70.11
 16,100 71.27 71.27 69.91 0 0 0
13/03/2025
70.50
 36,600 68.94 75.74 68.94 0 0 0
12/03/2025
68.94
 22,800 68.65 69.43 68.65 0 0 0
11/03/2025
68.94
 3,300 69.33 69.33 68.65 0 0 0
10/03/2025
68.94
 8,800 69.23 69.72 68.94 0 0 0
07/03/2025
69.23
 13,100 68.84 70.01 67.97 0 0 0
06/03/2025
68.94
 8,200 69.82 69.82 68.94 0 0 0
05/03/2025
70.40
 17,900 68.46 70.40 68.17 0 0 0
04/03/2025
69.43
 29,600 70.79 70.79 68.65 0 0 0
03/03/2025
69.72
 22,900 69.82 70.69 69.72 0 0 0
28/02/2025
68.94
 21,300 69.04 69.62 68.46 0 0 0
27/02/2025
69.62
 3,500 69.91 70.30 69.62 0 0 0
26/02/2025
69.91
 9,100 70.79 70.79 69.91 0 0 0
25/02/2025
70.01
 12,300 70.88 71.37 69.91 0 0 0
24/02/2025
70.79
 3,100 68.94 71.08 68.94 0 0 0
21/02/2025
70.88
 8,500 70.79 70.98 70.20 0 0 0
20/02/2025
70.79
 10,400 70.88 71.86 69.91 0 0 0
19/02/2025
69.82
 25,300 71.47 71.47 69.82 0 0 0
18/02/2025
70.69
 11,300 71.86 71.86 70.40 0 0 0
17/02/2025
71.27
 28,200 72.34 72.34 69.91 0 0 0
14/02/2025
71.56
 21,900 72.15 72.34 71.08 0 0 0
13/02/2025
71.08
 26,900 71.08 72.63 70.88 0 0 0
12/02/2025
70.98
 32,983 74.19 74.19 70.69 0 0 0
11/02/2025
74.19
 32,857 77.68 81.08 72.34 0 0 0
10/02/2025
76.32
 47,472 72.63 77.20 72.63 0 0 0
07/02/2025
72.63
 81,040 69.91 73.41 69.82 0 0 0
06/02/2025
68.94
 23,500 69.91 70.01 68.84 0 0 0
05/02/2025
68.75
 31,302 68.94 69.43 68.46 0 0 0
04/02/2025
69.52
 18,900 69.91 70.88 68.17 0 0 0
03/02/2025
70.30
 27,200 68.26 73.51 68.26 0 0 0
24/01/2025
75.84
 4,120 75.74 76.22 74.77 0 0 0
23/01/2025
76.13
 3,300 75.84 76.81 75.84 0 0 0
22/01/2025
75.74
 20,200 76.71 76.71 75.74 0 0 0
21/01/2025
77.58
 28,401 77.39 77.68 75.74 0 0 0
20/01/2025
77.68
 22,701 75.25 83.12 75.25 0 0 0
17/01/2025
75.64
 24,000 75.64 75.64 75.54 0 0 0
16/01/2025
75.64
 10,811 74.87 75.64 68.65 0 0 0
15/01/2025
76.22
 10,800 76.61 76.71 74.28 0 0 0
14/01/2025
76.61
 11,118 76.13 76.61 74.96 0 0 0
13/01/2025
76.13
 13,230 75.45 76.13 74.09 0 0 0
10/01/2025
76.22
 14,225 75.74 77.49 74.77 0 0 0
09/01/2025
75.74
 25,600 75.74 77.58 75.45 0 0 0
08/01/2025
75.45
 1,704 74.96 75.45 74.96 0 0 0
07/01/2025
75.45
 22,601 75.64 75.64 73.80 0 0 0
06/01/2025
75.64
 10,101 75.35 76.03 75.35 0 0 0
03/01/2025
75.35
 33,800 74.67 76.71 74.67 0 0 0
02/01/2025
74.57
 22,761 73.99 75.06 73.80 0 0 0
31/12/2024
73.70
 8,601 72.83 73.70 72.73 0 0 0
30/12/2024
73.80
 3,000 72.05 73.80 71.95 0 0 0
27/12/2024
73.70
 74,205 74.77 74.77 71.86 0 0 0
26/12/2024
74.77
 27,580 74.28 75.06 74.19 0 0 0
25/12/2024
74.28
 13,801 73.70 74.28 73.02 0 0 0
24/12/2024
73.70
 92,500 72.83 73.70 72.73 0 0 0
23/12/2024
74.28
 24,214 72.53 75.74 72.53 0 0 0
20/12/2024
72.53
 37,205 72.63 72.73 71.86 0 0 0
19/12/2024
72.63
 45,945 74.28 74.67 71.86 0 0 0
18/12/2024
74.77
 77,702 76.71 77.29 73.80 0 0 0
17/12/2024
75.74
 82,109 70.59 77.49 70.40 0 0 0
16/12/2024
70.69
 34,418 70.88 71.56 70.20 0 0 0
13/12/2024
70.88
 30,419 71.37 71.37 70.01 0 0 0
12/12/2024
71.37
 95,826 69.33 72.83 69.33 0 0 0
11/12/2024
69.33
 38,900 70.59 70.69 69.33 0 0 0
10/12/2024
70.59
 55,465 67.97 70.88 67.97 0 0 0
09/12/2024
67.97
 14,900 64.09 68.46 64.09 0 0 0
06/12/2024
64.09
 14,801 64.86 64.86 64.09 0 0 0
05/12/2024
64.09
 2,090 62.53 64.09 62.53 0 0 0
04/12/2024
61.66
 5,320 62.24 63.02 61.66 0 0 0
03/12/2024
62.73
 1,817 62.73 63.12 62.63 0 0 0
02/12/2024
63.50
 400 63.12 63.50 63.02 0 0 0
29/11/2024
63.99
 3,400 63.50 63.99 63.02 0 0 0
28/11/2024
63.99
 12,510 64.38 64.96 63.31 0 0 0
27/11/2024
64.38
 1,210 64.57 64.57 64.38 0 0 0
26/11/2024
64.09
 830 63.60 65.06 63.60 0 0 0
25/11/2024
62.92
 1,805 62.34 62.92 61.66 0 0 0
22/11/2024
62.34
 3,901 63.31 63.31 61.66 0 0 0
21/11/2024
64.09
 5,350 64.09 64.09 64.09 0 0 0
20/11/2024
64.09
 2,762 63.99 64.09 63.89 0 0 0
19/11/2024
62.63
 2,681 63.12 65.35 62.63 0 0 0
18/11/2024
66.51
 3,401 61.47 67.29 61.17 0 0 0
15/11/2024
61.17
 4,767 61.27 61.66 60.69 0 0 0
14/11/2024
61.17
 6,400 61.56 61.66 61.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |