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
(2025-11-04) 		0.50 0.89% 65,100 0 0
54
56.60
56.50
2 tháng
(2025-10-06) 		-5.10 -8.28% 123,300 0 0
54
61.60
56.50
3 tháng
(2025-09-05) 		-6.30 -10.03% 203,200 0 0
54
62.80
56.50
6 tháng
(2025-06-09) 		-13 -18.71% 871,500 0 0
54
70.50
56.50
12 tháng
(2024-12-09) 		-11.47 -16.88% 3,199,817 -16,000 -1.0
54
77.68
56.50
24 tháng
(2023-12-15) 		18.20 47.53% 8,721,941 -16,000 -1.0
37.83
92.25
56.50
36 tháng
(2022-12-20) 		40.03 243.11% 11,661,207 -23,700 -1.2
14.89
92.25
56.50
60 tháng
(2020-12-30) 		44.40 366.78% 16,310,262 0 -0.5
10.66
92.25
56.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
61.47
 2,200 62.14 62.63 61.47 0 0 0
12/11/2024
62.14
 1,000 62.14 62.14 62.14 0 0 0
11/11/2024
62.14
 4,405 61.66 62.14 61.66 0 0 0
08/11/2024
61.66
 7,800 62.14 62.14 61.66 0 0 0
07/11/2024
62.14
 2,000 62.14 62.14 61.85 0 0 0
06/11/2024
62.82
 2,623 62.53 62.82 61.47 0 0 0
05/11/2024
62.05
 601 62.14 62.14 62.05 0 0 0
04/11/2024
61.47
 23,501 61.27 62.14 59.23 0 0 0
01/11/2024
61.85
 741 63.41 63.41 61.85 0 0 0
31/10/2024
63.50
 580 63.50 63.50 63.50 0 0 0
30/10/2024
63.60
 8,396 62.63 63.60 62.63 0 0 0
29/10/2024
63.50
 3,800 63.60 63.80 63.50 0 0 0
28/10/2024
63.60
 1,429 63.12 63.80 62.14 0 0 0
25/10/2024
63.89
 2,110 64.09 64.09 63.12 0 0 0
24/10/2024
63.12
 7,708 64.09 64.09 63.12 0 0 0
23/10/2024
64.18
 3,600 64.48 64.48 64.18 0 0 0
22/10/2024
64.57
 8,900 64.09 64.57 63.60 0 0 0
21/10/2024
64.18
 6,000 64.86 64.86 64.18 0 0 0
18/10/2024
64.86
 2,200 64.67 64.86 64.67 0 0 0
17/10/2024
63.89
 7,900 64.09 65.06 63.89 0 0 0
16/10/2024
64.86
 5,400 64.96 64.96 64.57 0 0 0
15/10/2024
65.06
 6,825 65.45 65.54 65.06 0 0 0
14/10/2024
66.13
 542 66.03 66.32 66.03 0 0 0
11/10/2024
65.93
 601 66.03 66.03 65.93 0 0 0
10/10/2024
65.83
 2,010 65.45 65.83 65.16 0 0 0
09/10/2024
65.45
 3,900 65.54 65.93 65.06 0 0 0
08/10/2024
65.06
 5,600 64.57 65.06 64.57 0 0 0
07/10/2024
64.57
 12,509 64.28 65.06 63.70 0 0 0
04/10/2024
64.57
 1,900 65.16 65.16 64.57 0 0 0
03/10/2024
65.45
 1,480 65.16 65.93 64.57 0 0 0
02/10/2024
65.16
 5,900 65.93 66.03 65.16 0 0 0
01/10/2024
65.54
 21,129 65.74 65.74 64.57 0 0 0
30/09/2024
65.74
 28,507 65.83 65.83 64.09 0 0 0
27/09/2024
65.83
 1,450 66.51 66.51 65.83 0 0 0
26/09/2024
66.51
 30,002 65.93 67.58 65.83 0 0 0
25/09/2024
65.93
 2,940 66.03 66.42 65.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |