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)
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
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
17/10/2024
60.68
 7,900 60.87 61.79 60.68 0 0 0
16/10/2024
61.61
 5,400 61.70 61.70 61.33 0 0 0
15/10/2024
61.79
 6,825 62.16 62.25 61.79 0 0 0
14/10/2024
62.81
 542 62.71 62.99 62.71 0 0 0
11/10/2024
62.62
 601 62.71 62.71 62.62 0 0 0
10/10/2024
62.53
 2,010 62.16 62.53 61.88 0 0 0
09/10/2024
62.16
 3,900 62.25 62.62 61.79 0 0 0
08/10/2024
61.79
 5,600 61.33 61.79 61.33 0 0 0
07/10/2024
61.33
 12,509 61.05 61.79 60.50 0 0 0
04/10/2024
61.33
 1,900 61.88 61.88 61.33 0 0 0
03/10/2024
62.16
 1,480 61.88 62.62 61.33 0 0 0
02/10/2024
61.88
 5,900 62.62 62.71 61.88 0 0 0
01/10/2024
62.25
 21,129 62.44 62.44 61.33 0 0 0
30/09/2024
62.44
 28,507 62.53 62.53 60.87 0 0 0
27/09/2024
62.53
 1,450 63.17 63.17 62.53 0 0 0
26/09/2024
63.17
 30,002 62.62 64.19 62.53 0 0 0
25/09/2024
62.62
 2,940 62.71 63.08 62.62 0 0 0
24/09/2024
63.17
 13,800 62.71 63.45 62.25 0 0 0
23/09/2024
62.81
 9,413 63.45 63.45 62.44 0 0 0
20/09/2024
63.45
 15,394 63.45 64.10 61.79 0 0 0
19/09/2024
63.45
 8,130 62.71 63.45 62.25 0 0 0
18/09/2024
62.71
 1,300 62.71 64.10 62.71 0 0 0
17/09/2024
62.71
 24,400 62.99 62.99 61.79 0 0 0
16/09/2024
62.99
 13,218 56.90 63.45 56.90 0 0 0
13/09/2024
63.17
 1,302 63.64 63.64 63.17 0 0 0
12/09/2024
63.82
 1,979 64.10 64.56 63.73 0 0 0
11/09/2024
62.81
 4,800 62.90 62.90 62.16 0 0 0
10/09/2024
62.90
 5,600 63.08 63.08 62.71 0 0 0
09/09/2024
62.99
 14,731 63.73 63.91 62.90 0 0 0
06/09/2024
64.10
 6,800 64.19 64.19 63.73 0 0 0
05/09/2024
64.19
 24,300 64.19 64.56 64.10 0 0 0
04/09/2024
64.10
 9,868 65.20 65.20 64.10 0 0 0
30/08/2024
65.20
 11,000 65.39 65.76 65.20 0 0 0
29/08/2024
65.57
 5,802 65.11 65.57 65.11 0 0 0
28/08/2024
65.39
 15,038 65.48 65.48 65.02 0 0 0
27/08/2024
64.93
 4,650 64.65 65.39 64.65 0 0 0
26/08/2024
65.39
 4,602 65.48 65.48 65.20 0 0 0
23/08/2024
65.66
 5,500 65.66 65.66 65.02 0 0 0
22/08/2024
65.57
 4,000 65.48 65.57 65.11 0 0 0
21/08/2024
65.76
 10,836 65.30 66.03 64.65 0 0 0
20/08/2024
65.20
 3,800 65.48 65.57 65.20 0 0 0
19/08/2024
65.48
 11,421 65.02 66.13 64.00 0 0 0
16/08/2024
65.02
 6,315 62.81 65.02 62.71 0 0 0
15/08/2024
63.17
 16,536 64.56 64.56 63.17 0 0 0
14/08/2024
64.56
 4,907 65.48 65.48 64.56 0 0 0
13/08/2024
65.20
 5,170 65.94 65.94 65.02 0 0 0
12/08/2024
66.86
 14,417 65.39 66.86 65.39 0 0 0
09/08/2024
65.39
 7,728 64.47 65.39 64.47 0 0 0
08/08/2024
64.47
 6,654 65.94 65.94 64.37 0 0 0
07/08/2024
64.56
 12,482 62.53 64.56 62.53 0 0 0
06/08/2024
62.53
 25,700 60.96 63.08 60.96 0 0 0
05/08/2024
60.96
 40,183 62.71 64.56 60.59 0 0 0
02/08/2024
64.00
 38,931 65.48 65.48 63.73 0 0 0
01/08/2024
65.85
 33,907 69.72 69.72 65.48 0 0 0
31/07/2024
69.72
 55,660 66.40 70.00 64.83 0 0 0
30/07/2024
72.03
 52,215 72.03 72.03 72.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |