CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

52
0
(0%)
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
(2026-05-18) 		-0.81 -1.53% 39,800 0 0
51.70
53.80
52
2 tháng
(2026-04-20) 		-2.33 -4.28% 87,600 0 0
51.48
54.33
52
3 tháng
(2026-03-19) 		0.62 1.20% 240,800 0 0
51.10
55.09
52
6 tháng
(2025-12-19) 		-0.43 -0.82% 583,800 0 0
48.91
57.56
52
12 tháng
(2025-06-23) 		-14.48 -21.79% 1,348,900 0 0
48.91
66.96
52
24 tháng
(2024-06-27) 		-25.47 -32.88% 5,354,746 -16,000 -1.0
48.91
87.61
52
36 tháng
(2023-07-03) 		27.63 113.39% 11,030,011 -16,700 -1.1
23.92
87.61
52
60 tháng
(2021-07-13) 		40.83 365.68% 16,369,461 0 -0.5
10.62
87.61
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2025
66.86
 7,100 67.32 67.32 66.86 0 0 0
31/03/2025
66.96
 17,200 67.05 67.69 66.96 0 0 0
28/03/2025
67.05
 10,500 67.51 67.79 67.05 0 0 0
27/03/2025
67.69
 9,900 67.32 67.69 67.14 0 0 0
26/03/2025
68.06
 15,700 68.25 68.25 67.32 0 0 0
25/03/2025
68.43
 13,400 67.88 68.43 67.79 0 0 0
24/03/2025
68.34
 9,100 67.88 68.34 67.42 0 0 0
21/03/2025
68.43
 5,700 67.42 68.43 67.42 0 0 0
20/03/2025
68.43
 10,200 68.15 68.43 67.32 0 0 0
19/03/2025
68.43
 3,300 68.25 68.98 67.69 0 0 0
18/03/2025
68.34
 43,800 66.40 70.09 66.40 0 0 0
17/03/2025
66.40
 7,800 67.32 67.32 66.22 0 0 0
14/03/2025
66.59
 16,100 67.69 67.69 66.40 0 0 0
13/03/2025
66.96
 36,600 65.48 71.94 65.48 0 0 0
12/03/2025
65.48
 22,800 65.20 65.94 65.20 0 0 0
11/03/2025
65.48
 3,300 65.85 65.85 65.20 0 0 0
10/03/2025
65.48
 8,800 65.76 66.22 65.48 0 0 0
07/03/2025
65.76
 13,100 65.39 66.49 64.56 0 0 0
06/03/2025
65.48
 8,200 66.31 66.31 65.48 0 0 0
05/03/2025
66.86
 17,900 65.02 66.86 64.74 0 0 0
04/03/2025
65.94
 29,600 67.23 67.23 65.20 0 0 0
03/03/2025
66.22
 22,900 66.31 67.14 66.22 0 0 0
28/02/2025
65.48
 21,300 65.57 66.13 65.02 0 0 0
27/02/2025
66.13
 3,500 66.40 66.77 66.13 0 0 0
26/02/2025
66.40
 9,100 67.23 67.23 66.40 0 0 0
25/02/2025
66.49
 12,300 67.32 67.79 66.40 0 0 0
24/02/2025
67.23
 3,100 65.48 67.51 65.48 0 0 0
21/02/2025
67.32
 8,500 67.23 67.42 66.68 0 0 0
20/02/2025
67.23
 10,400 67.32 68.25 66.40 0 0 0
19/02/2025
66.31
 25,300 67.88 67.88 66.31 0 0 0
18/02/2025
67.14
 11,300 68.25 68.25 66.86 0 0 0
17/02/2025
67.69
 28,200 68.71 68.71 66.40 0 0 0
14/02/2025
67.97
 21,900 68.52 68.71 67.51 0 0 0
13/02/2025
67.51
 26,900 67.51 68.98 67.32 0 0 0
12/02/2025
67.42
 32,983 70.46 70.46 67.14 0 0 0
11/02/2025
70.46
 32,857 73.78 77.01 68.71 0 0 0
10/02/2025
72.49
 47,472 68.98 73.32 68.98 0 0 0
07/02/2025
68.98
 81,040 66.40 69.72 66.31 0 0 0
06/02/2025
65.48
 23,500 66.40 66.49 65.39 0 0 0
05/02/2025
65.30
 31,302 65.48 65.94 65.02 0 0 0
04/02/2025
66.03
 18,900 66.40 67.32 64.74 0 0 0
03/02/2025
66.77
 27,200 64.83 69.81 64.83 0 0 0
24/01/2025
72.03
 4,120 71.94 72.40 71.01 0 0 0
23/01/2025
72.30
 3,300 72.03 72.95 72.03 0 0 0
22/01/2025
71.94
 20,200 72.86 72.86 71.94 0 0 0
21/01/2025
73.69
 28,401 73.50 73.78 71.94 0 0 0
20/01/2025
73.78
 22,701 71.47 78.94 71.47 0 0 0
17/01/2025
71.84
 24,000 71.84 71.84 71.75 0 0 0
16/01/2025
71.84
 10,811 71.11 71.84 65.20 0 0 0
15/01/2025
72.40
 10,800 72.77 72.86 70.55 0 0 0
14/01/2025
72.77
 11,118 72.30 72.77 71.20 0 0 0
13/01/2025
72.30
 13,230 71.66 72.30 70.37 0 0 0
10/01/2025
72.40
 14,225 71.94 73.60 71.01 0 0 0
09/01/2025
71.94
 25,600 71.94 73.69 71.66 0 0 0
08/01/2025
71.66
 1,704 71.20 71.66 71.20 0 0 0
07/01/2025
71.66
 22,601 71.84 71.84 70.09 0 0 0
06/01/2025
71.84
 10,101 71.57 72.21 71.57 0 0 0
03/01/2025
71.57
 33,800 70.92 72.86 70.92 0 0 0
02/01/2025
70.83
 22,761 70.28 71.29 70.09 0 0 0
31/12/2024
70.00
 8,601 69.17 70.00 69.08 0 0 0
30/12/2024
70.09
 3,000 68.43 70.09 68.34 0 0 0
27/12/2024
70.00
 74,205 71.01 71.01 68.25 0 0 0
26/12/2024
71.01
 27,580 70.55 71.29 70.46 0 0 0
25/12/2024
70.55
 13,801 70.00 70.55 69.35 0 0 0
24/12/2024
70.00
 92,500 69.17 70.00 69.08 0 0 0
23/12/2024
70.55
 24,214 68.89 71.94 68.89 0 0 0
20/12/2024
68.89
 37,205 68.98 69.08 68.25 0 0 0
19/12/2024
68.98
 45,945 70.55 70.92 68.25 0 0 0
18/12/2024
71.01
 77,702 72.86 73.41 70.09 0 0 0
17/12/2024
71.94
 82,109 67.05 73.60 66.86 0 0 0
16/12/2024
67.14
 34,418 67.32 67.97 66.68 0 0 0
13/12/2024
67.32
 30,419 67.79 67.79 66.49 0 0 0
12/12/2024
67.79
 95,826 65.85 69.17 65.85 0 0 0
11/12/2024
65.85
 38,900 67.05 67.14 65.85 0 0 0
10/12/2024
67.05
 55,465 64.56 67.32 64.56 0 0 0
09/12/2024
64.56
 14,900 60.87 65.02 60.87 0 0 0
06/12/2024
60.87
 14,801 61.61 61.61 60.87 0 0 0
05/12/2024
60.87
 2,090 59.39 60.87 59.39 0 0 0
04/12/2024
58.56
 5,320 59.12 59.85 58.56 0 0 0
03/12/2024
59.58
 1,817 59.58 59.95 59.49 0 0 0
02/12/2024
60.32
 400 59.95 60.32 59.85 0 0 0
29/11/2024
60.78
 3,400 60.32 60.78 59.85 0 0 0
28/11/2024
60.78
 12,510 61.15 61.70 60.13 0 0 0
27/11/2024
61.15
 1,210 61.33 61.33 61.15 0 0 0
26/11/2024
60.87
 830 60.41 61.79 60.41 0 0 0
25/11/2024
59.76
 1,805 59.21 59.76 58.56 0 0 0
22/11/2024
59.21
 3,901 60.13 60.13 58.56 0 0 0
21/11/2024
60.87
 5,350 60.87 60.87 60.87 0 0 0
20/11/2024
60.87
 2,762 60.78 60.87 60.68 0 0 0
19/11/2024
59.49
 2,681 59.95 62.07 59.49 0 0 0
18/11/2024
63.17
 3,401 58.38 63.91 58.10 0 0 0
15/11/2024
58.10
 4,767 58.19 58.56 57.64 0 0 0
14/11/2024
58.10
 6,400 58.47 58.56 58.10 0 0 0
13/11/2024
58.38
 2,200 59.02 59.49 58.38 0 0 0
12/11/2024
59.02
 1,000 59.02 59.02 59.02 0 0 0
11/11/2024
59.02
 4,405 58.56 59.02 58.56 0 0 0
08/11/2024
58.56
 7,800 59.02 59.02 58.56 0 0 0
07/11/2024
59.02
 2,000 59.02 59.02 58.75 0 0 0
06/11/2024
59.67
 2,623 59.39 59.67 58.38 0 0 0
05/11/2024
58.93
 601 59.02 59.02 58.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |