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)
21/05/2025
63.64
 300 63.64 63.64 63.64 0 0 0
20/05/2025
63.64
 23,200 64.47 64.47 59.95 0 16,000 -1.0
19/05/2025
64.56
 3,100 64.83 64.83 64.56 0 0 0
16/05/2025
64.83
 11,100 64.83 65.48 64.83 0 0 0
15/05/2025
65.39
 10,100 64.83 65.39 64.83 0 0 0
14/05/2025
65.20
 8,700 65.39 65.76 65.20 0 0 0
13/05/2025
65.30
 18,100 65.02 65.94 65.02 0 0 0
12/05/2025
64.93
 10,000 63.27 65.02 63.27 0 0 0
09/05/2025
64.93
 2,900 64.56 64.56 61.79 0 0 0
08/05/2025
65.48
 3,400 66.22 66.22 59.02 0 0 0
07/05/2025
65.48
 800 65.94 65.94 65.48 0 0 0
06/05/2025
65.94
 4,300 65.94 65.94 65.94 0 0 0
05/05/2025
65.94
 2,300 66.31 66.31 65.94 0 0 0
29/04/2025
66.31
 44,400 64.56 66.40 64.56 0 0 0
28/04/2025
65.48
 8,200 61.79 67.23 59.95 0 0 0
25/04/2025
62.44
 4,200 62.71 62.71 61.42 0 0 0
24/04/2025
62.71
 3,600 62.71 62.71 62.62 0 0 0
23/04/2025
62.71
 600 62.71 62.71 61.70 0 0 0
22/04/2025
62.71
 13,500 62.81 63.27 59.95 0 0 0
21/04/2025
63.45
 3,900 63.73 63.73 63.17 0 0 0
18/04/2025
64.37
 11,300 64.19 64.37 64.10 0 0 0
17/04/2025
64.19
 600 63.82 64.37 63.64 0 0 0
16/04/2025
63.82
 2,500 64.56 64.56 63.73 0 0 0
15/04/2025
64.47
 13,000 64.56 64.56 63.64 0 0 0
14/04/2025
64.47
 12,900 65.76 65.76 63.36 0 0 0
11/04/2025
63.64
 13,700 67.32 67.32 61.88 0 0 0
10/04/2025
61.88
 10,600 61.79 61.88 61.79 0 0 0
09/04/2025
56.26
 43,200 58.19 58.56 55.43 0 0 0
08/04/2025
59.85
 17,700 66.77 66.77 57.09 0 0 0
04/04/2025
63.17
 6,200 64.56 64.56 63.08 0 0 0
03/04/2025
62.53
 43,100 66.40 66.77 60.50 0 0 0
02/04/2025
66.86
 20,100 66.03 67.23 66.03 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |