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
(2026-08-18) 		-0.60 -1.25% 38,600 0 0
46.90
53.50
47.50
2 tháng
(2026-07-20) 		-2.60 -5.20% 52,900 0 0
46.90
53.50
47.50
3 tháng
(2026-06-19) 		-4 -7.78% 109,900 0 0
46.90
53.80
47.50
6 tháng
(2026-03-23) 		-3.70 -7.24% 374,100 0 0
45.11
55.09
47.50
12 tháng
(2025-09-22) 		-11.11 -18.98% 935,500 0 0
45.11
58.70
47.50
24 tháng
(2024-09-27) 		-15.13 -24.19% 4,549,853 -16,000 -1.0
43.81
80.97
47.50
36 tháng
(2023-10-03) 		12.55 36.01% 10,683,245 -16,000 -1.0
17.74
87.61
47.50
60 tháng
(2021-10-13) 		28.17 146.47% 16,136,240 -41,400 -1.5
11.55
87.61
47.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
65.48
 8,200 66.31 66.31 65.48 0 0 0
05/03/2025
66.86
 17,905 65.02 66.86 64.74 0 0 0
04/03/2025
65.94
 29,744 67.23 67.23 65.20 0 0 0
03/03/2025
66.22
 22,994 66.31 67.14 66.22 0 0 0
28/02/2025
65.48
 21,337 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
 9,102 67.23 67.23 66.40 0 0 0
25/02/2025
66.49
 12,459 67.32 67.79 66.40 0 0 0
24/02/2025
67.23
 3,178 65.48 67.51 65.48 0 0 0
21/02/2025
67.32
 8,526 67.23 67.42 66.68 0 0 0
20/02/2025
67.23
 10,430 67.32 68.25 66.40 0 0 0
19/02/2025
66.31
 25,416 67.88 67.88 66.31 0 0 0
18/02/2025
67.14
 11,438 68.25 68.25 66.86 0 0 0
17/02/2025
67.69
 28,329 68.71 68.71 66.40 0 0 0
14/02/2025
67.97
 21,992 68.52 68.71 67.51 0 0 0
13/02/2025
67.51
 26,924 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
65.48
 21,337 65.57 66.13 65.02 0 0 0
31/01/2025
43.81
 6,700 43.81 43.81 43.44 0 0 0
30/01/2025
43.81
 6,700 43.81 43.81 43.44 0 0 0
29/01/2025
43.81
 6,700 43.81 43.81 43.44 0 0 0
28/01/2025
43.81
 6,700 43.81 43.81 43.44 0 0 0
27/01/2025
43.81
 6,700 43.81 43.81 43.44 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
65.02
 18,100 64.93 65.02 64.56 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
01/01/2025
70.00
 8,601 69.17 70.00 69.08 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
70.74
 26,471 68.34 70.74 68.25 0 0 0
05/12/2024
68.62
 13,776 68.25 68.89 67.79 0 0 0
04/12/2024
80.97
 31,848 80.79 81.99 80.70 0 0 0
03/12/2024
54.78
 17,602 53.95 54.87 53.95 0 0 0
02/12/2024
56.35
 12,628 55.89 57.18 55.61 0 0 0
29/11/2024
43.81
 6,700 43.81 43.81 43.44 0 0 0
28/11/2024
43.81
 6,700 43.81 43.81 43.44 0 0 0
27/11/2024
43.81
 6,700 43.81 43.81 43.44 0 0 0
26/11/2024
43.81
 6,700 43.81 43.81 43.44 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
04/11/2024
58.38
 23,501 58.19 59.02 56.26 0 0 0
01/11/2024
58.75
 741 60.22 60.22 58.75 0 0 0
31/10/2024
60.32
 580 60.32 60.32 60.32 0 0 0
30/10/2024
60.41
 8,396 59.49 60.41 59.49 0 0 0
29/10/2024
60.32
 3,800 60.41 60.59 60.32 0 0 0
28/10/2024
60.41
 1,429 59.95 60.59 59.02 0 0 0
25/10/2024
60.68
 2,110 60.87 60.87 59.95 0 0 0
24/10/2024
59.95
 7,708 60.87 60.87 59.95 0 0 0
23/10/2024
60.96
 3,600 61.24 61.24 60.96 0 0 0
22/10/2024
61.33
 8,900 60.87 61.33 60.41 0 0 0
21/10/2024
60.96
 6,000 61.61 61.61 60.96 0 0 0
18/10/2024
61.61
 2,200 61.42 61.61 61.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |