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)
03/05/2024
66.03
 35,873 67.92 67.92 62.26 0 0 0
02/05/2024
66.97
 125,568 61.69 68.39 61.60 0 0 0
26/04/2024
68.39
 175,814 75.46 75.46 68.39 0 0 0
25/04/2024
75.93
 28,610 76.88 76.88 74.42 0 0 0
24/04/2024
77.44
 20,901 77.35 78.10 77.35 0 0 0
23/04/2024
77.16
 18,925 78.29 78.29 77.16 0 0 0
22/04/2024
77.35
 24,396 79.71 80.08 76.88 0 0 0
19/04/2024
79.23
 39,600 80.18 80.84 79.23 0 0 0
17/04/2024
80.18
 19,677 81.03 81.03 79.23 0 0 0
16/04/2024
79.71
 34,748 78.20 79.99 77.44 0 0 0
15/04/2024
78.48
 52,247 83.67 83.67 78.48 0 0 0
12/04/2024
82.82
 31,848 82.63 83.86 82.54 0 0 0
11/04/2024
82.35
 12,665 81.50 82.35 81.12 0 0 0
10/04/2024
81.12
 64,499 84.99 85.74 79.23 0 0 0
09/04/2024
85.55
 44,171 87.72 89.52 84.89 0 0 0
08/04/2024
87.35
 74,692 83.95 87.54 83.95 0 0 0
05/04/2024
79.61
 39,589 74.52 79.80 73.67 0 0 0
04/04/2024
74.52
 64,051 68.39 74.90 68.39 0 0 0
03/04/2024
68.10
 25,850 67.82 68.76 67.16 0 0 0
02/04/2024
67.35
 34,305 67.92 67.92 61.41 0 0 0
01/04/2024
67.82
 41,520 67.16 68.10 66.88 0 0 0
29/03/2024
66.97
 58,100 67.92 68.76 66.03 0 0 0
28/03/2024
66.97
 88,621 63.01 67.07 62.92 0 0 0
27/03/2024
63.01
 115,230 58.01 63.67 58.01 0 0 0
26/03/2024
57.92
 7,305 56.60 57.92 56.60 0 0 0
25/03/2024
57.54
 9,630 57.82 57.92 57.07 0 0 0
22/03/2024
57.82
 22,806 58.29 58.29 57.54 0 0 0
21/03/2024
58.20
 20,400 58.39 58.48 57.07 0 0 0
20/03/2024
58.39
 2,881 59.05 60.94 58.11 0 0 0
19/03/2024
58.11
 2,800 58.29 58.39 57.54 0 0 0
18/03/2024
58.29
 43,932 58.48 58.48 55.65 0 0 0
15/03/2024
59.05
 10,112 59.61 59.61 58.48 0 0 0
14/03/2024
59.61
 16,500 58.58 61.12 58.58 0 0 0
13/03/2024
58.48
 62,995 55.94 61.31 55.94 0 0 0
12/03/2024
56.03
 17,602 55.18 56.12 55.18 0 0 0
11/03/2024
55.18
 11,623 55.46 56.03 55.09 0 0 0
08/03/2024
55.46
 12,100 54.80 55.65 54.71 0 0 0
07/03/2024
55.18
 24,527 55.56 56.60 55.09 0 0 0
06/03/2024
55.09
 15,201 55.18 55.65 54.71 0 0 0
05/03/2024
55.94
 26,104 56.12 56.12 54.71 0 0 0
04/03/2024
56.12
 14,925 56.60 56.60 55.94 0 0 0
01/03/2024
56.12
 23,364 55.28 56.12 55.18 0 0 0
29/02/2024
55.28
 25,603 56.03 56.50 54.71 0 0 0
28/02/2024
56.03
 20,600 56.12 56.12 55.56 0 0 0
27/02/2024
55.94
 17,202 56.22 56.60 55.75 0 0 0
26/02/2024
57.07
 39,700 57.07 57.07 55.65 0 0 0
23/02/2024
57.07
 33,101 57.07 58.20 55.65 0 0 0
22/02/2024
58.01
 60,595 56.31 58.95 56.31 0 0 0
21/02/2024
55.84
 110,200 54.62 56.22 53.77 0 0 0
20/02/2024
54.14
 37,307 54.99 55.46 53.86 0 0 0
19/02/2024
54.99
 47,330 55.09 55.75 54.14 0 0 0
16/02/2024
55.09
 58,013 55.09 56.60 55.09 0 0 0
15/02/2024
55.09
 30,801 58.29 58.39 55.09 0 0 0
07/02/2024
57.63
 12,628 57.16 58.48 56.88 0 0 0
06/02/2024
57.54
 18,600 59.43 59.43 56.97 0 0 0
05/02/2024
57.63
 64,860 55.65 59.24 55.65 0 0 0
02/02/2024
56.41
 71,997 55.94 58.01 55.37 0 0 0
01/02/2024
55.28
 118,307 60.18 60.18 55.28 0 0 0
31/01/2024
54.71
 39,121 54.71 54.71 54.71 0 0 0
30/01/2024
49.80
 158,012 49.80 49.80 48.11 0 0 0
29/01/2024
45.28
 54,123 41.32 45.28 41.32 0 0 0
26/01/2024
41.22
 14,413 40.56 41.32 40.56 0 0 0
25/01/2024
41.22
 1,802 41.50 41.50 40.18 0 0 0
24/01/2024
40.94
 8,800 41.50 41.88 40.09 0 0 0
23/01/2024
41.22
 1,200 41.13 41.22 40.56 0 0 0
22/01/2024
41.13
 9,000 41.98 42.45 41.13 0 0 0
19/01/2024
41.50
 11,063 40.56 42.26 40.56 0 0 0
18/01/2024
40.94
 3,142 41.03 41.03 40.56 0 0 0
17/01/2024
40.84
 13,500 40.47 40.94 40.09 0 0 0
16/01/2024
40.47
 10,000 40.37 40.75 39.81 0 0 0
15/01/2024
40.37
 13,911 39.33 42.92 39.24 0 0 0
12/01/2024
39.33
 3,700 39.52 39.62 39.05 0 0 0
11/01/2024
39.52
 5,200 39.62 39.62 38.96 0 0 0
10/01/2024
39.62
 6,200 38.86 39.71 38.67 0 0 0
09/01/2024
39.81
 49,270 39.99 40.09 38.67 0 0 0
08/01/2024
39.62
 12,078 39.43 40.09 39.43 0 0 0
05/01/2024
39.15
 4,810 39.43 39.52 39.15 0 0 0
04/01/2024
39.15
 10,024 39.81 39.81 39.15 0 0 0
03/01/2024
39.99
 7,905 39.99 40.47 39.71 0 0 0
02/01/2024
39.99
 26,900 38.96 40.09 38.86 0 0 0
29/12/2023
38.86
 21,214 38.86 39.43 38.67 0 0 0
28/12/2023
38.86
 2,000 38.77 39.05 38.77 0 0 0
27/12/2023
38.77
 11,000 38.49 38.86 38.49 0 0 0
26/12/2023
38.39
 1,000 38.49 38.49 38.20 0 0 0
25/12/2023
38.11
 14,878 38.58 38.58 37.73 0 0 0
22/12/2023
38.30
 900 38.39 38.39 38.01 0 0 0
21/12/2023
37.92
 10,950 38.11 38.20 37.83 0 0 0
20/12/2023
38.11
 850 38.20 38.20 37.73 0 0 0
19/12/2023
38.49
 9,103 37.54 38.49 36.41 0 0 0
18/12/2023
37.83
 5,037 38.67 38.67 37.73 0 0 0
15/12/2023
38.30
 3,500 38.30 38.30 38.30 0 0 0
14/12/2023
38.96
 2,800 39.15 39.62 38.11 0 0 0
13/12/2023
38.58
 5,300 38.49 39.05 38.49 0 0 0
12/12/2023
38.49
 200 39.24 39.24 38.49 0 0 0
11/12/2023
39.05
 4 38.39 39.05 38.39 0 0 0
08/12/2023
39.43
 16,100 39.15 41.22 38.67 0 0 0
07/12/2023
38.96
 23,952 39.62 40.37 38.67 0 0 0
06/12/2023
40.37
 101 40.37 40.37 40.37 0 0 0
05/12/2023
40.28
 34,031 40.56 40.94 39.62 0 0 0
04/12/2023
41.03
 26,800 40.56 41.50 40.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |