CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

47.50
0.10
(0.21%)
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
(2026-08-17) 		0 0% 149,000 0 0
47.10
57.40
47.40
2 tháng
(2026-07-20) 		0 0% 272,400 0 0
47.10
57.70
47.40
3 tháng
(2026-06-18) 		0 0% 410,000 0 0
47.10
57.70
47.40
6 tháng
(2026-03-20) 		2.39 5.29% 839,400 0 0
45.11
57.70
47.40
12 tháng
(2025-09-22) 		2.39 5.29% 1,744,413 0 0
44.64
74.65
47.40
24 tháng
(2024-09-26) 		3.69 8.43% 4,387,998 0 0
38.64
83.28
47.40
36 tháng
(2023-10-02) 		24.21 103.92% 7,666,859 0 0
17.74
83.65
47.40
60 tháng
(2021-10-12) 		28.73 153.12% 12,533,182 -23,700 -0.4
11.55
83.65
47.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2025
58.32
 4,500 58.60 58.60 58.32 0 0 0
09/10/2025
57.94
 400 58.03 58.03 57.94 0 0 0
08/10/2025
57.94
 0 57.94 57.94 57.94 0 0 0
07/10/2025
57.94
 1,600 58.51 58.51 57.94 0 0 0
06/10/2025
58.51
 700 57.94 58.51 57.94 0 0 0
03/10/2025
57.94
 100 57.94 57.94 57.94 0 0 0
02/10/2025
58.70
 7,300 57.94 58.70 57.94 0 0 0
01/10/2025
57.46
 2,100 57.65 57.65 57.46 0 0 0
30/09/2025
57.65
 4,600 58.22 58.22 57.65 0 0 0
29/09/2025
58.22
 7,500 58.32 58.32 58.22 0 0 0
26/09/2025
58.22
 3,700 58.32 58.89 58.22 0 0 0
25/09/2025
58.41
 2,800 58.51 59.08 58.32 0 0 0
24/09/2025
58.60
 700 58.41 59.08 58.41 0 0 0
23/09/2025
58.60
 2,000 58.51 58.60 58.51 0 0 0
22/09/2025
58.51
 1,200 58.60 58.60 58.51 0 0 0
19/09/2025
58.89
 2,700 58.89 58.89 58.89 0 0 0
18/09/2025
58.89
 9,100 58.89 59.36 58.51 0 0 0
17/09/2025
58.89
 3,500 59.36 59.36 58.89 0 0 0
16/09/2025
59.36
 3,600 58.89 60.31 58.89 0 0 0
15/09/2025
58.89
 900 58.60 58.89 58.60 0 0 0
12/09/2025
58.89
 1,000 58.89 58.89 58.03 0 0 0
11/09/2025
59.17
 4,400 58.60 59.17 57.94 0 0 0
10/09/2025
58.89
 2,200 58.79 59.08 58.41 0 0 0
09/09/2025
58.89
 2,400 58.89 58.89 58.41 0 0 0
08/09/2025
59.17
 1,800 59.65 59.65 58.89 0 0 0
05/09/2025
59.65
 16,300 58.60 59.65 58.60 0 0 0
04/09/2025
58.70
 3,000 58.79 58.79 58.70 0 0 0
03/09/2025
58.79
 1,600 58.89 58.89 58.79 0 0 0
02/09/2025
74.80
 81,040 72 75.60 71.90 0 0 0
01/09/2025
78
 25,600 78 79.90 77.70 0 0 0
29/08/2025
58.89
 3,900 58.89 58.89 58.60 0 0 0
28/08/2025
58.89
 5,000 58.89 58.89 58.89 0 0 0
27/08/2025
58.89
 6,100 59.74 59.74 58.70 0 0 0
26/08/2025
58.89
 1,400 58.60 58.89 58.60 0 0 0
25/08/2025
58.70
 3,800 59.36 59.36 58.60 0 0 0
22/08/2025
59.65
 6,200 60.12 60.12 59.17 0 0 0
21/08/2025
59.84
 31,100 60.12 60.31 59.74 0 0 0
20/08/2025
60.12
 4,600 59.84 60.31 59.84 0 0 0
19/08/2025
60.60
 8,200 59.84 60.60 59.84 0 0 0
18/08/2025
60.50
 10,900 60.50 60.79 59.84 0 0 0
15/08/2025
60.50
 9,700 61.26 61.26 60.31 0 0 0
14/08/2025
61.26
 5,200 61.26 61.26 60.79 0 0 0
13/08/2025
61.26
 13,800 60.98 61.26 60.60 0 0 0
12/08/2025
60.98
 14,400 60.60 61.07 60.60 0 0 0
11/08/2025
60.50
 8,700 60.60 60.60 60.41 0 0 0
08/08/2025
60.60
 6,400 60.79 60.79 60.41 0 0 0
07/08/2025
60.79
 9,200 60.79 61.26 60.79 0 0 0
06/08/2025
60.79
 39,300 60.60 60.79 60.60 0 0 0
05/08/2025
60.69
 79,300 60.88 60.88 60.69 0 0 0
04/08/2025
60.79
 11,900 61.74 61.74 60.60 0 0 0
01/08/2025
61.07
 4,700 61.74 61.74 61.07 0 0 0
31/07/2025
61.74
 1,500 62.12 62.12 61.74 0 0 0
30/07/2025
62.21
 10,300 62.21 62.21 61.74 0 0 0
29/07/2025
62.21
 38,500 63.54 63.64 62.21 0 0 0
28/07/2025
63.64
 12,200 63.45 63.64 63.26 0 0 0
25/07/2025
63.64
 10,600 64.59 64.59 63.64 0 0 0
24/07/2025
64.30
 18,500 63.73 64.30 63.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |