CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53.50
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
(2026-02-11) 		1 1.90% 198,700 0 0
51.50
60.60
53.50
2 tháng
(2026-01-12) 		-1 -1.83% 276,200 0 0
51.50
60.60
53.50
3 tháng
(2025-12-15) 		-2.10 -3.78% 332,300 0 0
51.50
60.60
53.50
6 tháng
(2025-09-15) 		-8.50 -13.71% 513,200 0 0
51.50
62.50
53.50
12 tháng
(2025-03-18) 		-18.45 -25.65% 1,837,500 -16,000 -1.0
51.50
72.05
53.50
24 tháng
(2024-03-25) 		-4.04 -7.02% 7,420,719 -16,000 -1.0
51.50
92.25
53.50
36 tháng
(2023-03-29) 		31.08 138.60% 11,284,577 -16,700 -1.1
20.15
92.25
53.50
60 tháng
(2021-04-08) 		41.47 344.79% 16,367,961 0 -0.5
10.66
92.25
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
66.51
 13,800 66.03 66.81 65.54 0 0 0
23/09/2024
66.13
 9,413 66.81 66.81 65.74 0 0 0
20/09/2024
66.81
 15,394 66.81 67.49 65.06 0 0 0
19/09/2024
66.81
 8,130 66.03 66.81 65.54 0 0 0
18/09/2024
66.03
 1,300 66.03 67.49 66.03 0 0 0
17/09/2024
66.03
 24,400 66.32 66.32 65.06 0 0 0
16/09/2024
66.32
 13,218 59.91 66.81 59.91 0 0 0
13/09/2024
66.51
 1,302 67.00 67.00 66.51 0 0 0
12/09/2024
67.19
 1,979 67.49 67.97 67.10 0 0 0
11/09/2024
66.13
 4,800 66.22 66.22 65.45 0 0 0
10/09/2024
66.22
 5,600 66.42 66.42 66.03 0 0 0
09/09/2024
66.32
 14,731 67.10 67.29 66.22 0 0 0
06/09/2024
67.49
 6,800 67.58 67.58 67.10 0 0 0
05/09/2024
67.58
 24,300 67.58 67.97 67.49 0 0 0
04/09/2024
67.49
 9,868 68.65 68.65 67.49 0 0 0
30/08/2024
68.65
 11,000 68.84 69.23 68.65 0 0 0
29/08/2024
69.04
 5,802 68.55 69.04 68.55 0 0 0
28/08/2024
68.84
 15,038 68.94 68.94 68.46 0 0 0
27/08/2024
68.36
 4,650 68.07 68.84 68.07 0 0 0
26/08/2024
68.84
 4,602 68.94 68.94 68.65 0 0 0
23/08/2024
69.14
 5,500 69.14 69.14 68.46 0 0 0
22/08/2024
69.04
 4,000 68.94 69.04 68.55 0 0 0
21/08/2024
69.23
 10,836 68.75 69.52 68.07 0 0 0
20/08/2024
68.65
 3,800 68.94 69.04 68.65 0 0 0
19/08/2024
68.94
 11,421 68.46 69.62 67.39 0 0 0
16/08/2024
68.46
 6,315 66.13 68.46 66.03 0 0 0
15/08/2024
66.51
 16,536 67.97 67.97 66.51 0 0 0
14/08/2024
67.97
 4,907 68.94 68.94 67.97 0 0 0
13/08/2024
68.65
 5,170 69.43 69.43 68.46 0 0 0
12/08/2024
70.40
 14,417 68.84 70.40 68.84 0 0 0
09/08/2024
68.84
 7,728 67.87 68.84 67.87 0 0 0
08/08/2024
67.87
 6,654 69.43 69.43 67.78 0 0 0
07/08/2024
67.97
 12,482 65.83 67.97 65.83 0 0 0
06/08/2024
65.83
 25,700 64.18 66.42 64.18 0 0 0
05/08/2024
64.18
 40,183 66.03 67.97 63.80 0 0 0
02/08/2024
67.39
 38,931 68.94 68.94 67.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |