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)
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
03/09/2024
54.23
 12,100 53.58 54.41 53.49 0 0 0
02/09/2024
56.35
 12,628 55.89 57.18 55.61 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
29/07/2024
79.96
 23,546 82.08 82.08 79.96 0 0 0
26/07/2024
82.08
 9,211 81.16 82.63 81.16 0 0 0
25/07/2024
82.82
 19,690 82.17 82.82 80.79 0 0 0
24/07/2024
82.91
 17,779 82.08 82.91 79.41 0 0 0
23/07/2024
82.27
 12,000 83.46 84.20 82.17 0 0 0
22/07/2024
84.39
 28,763 87.52 87.61 83.00 0 0 0
19/07/2024
87.61
 6,113 86.69 89.46 85.77 0 0 0
18/07/2024
85.31
 13,687 86.69 87.52 84.02 0 0 0
17/07/2024
86.60
 76,938 86.69 92.13 83.93 0 0 0
16/07/2024
85.77
 47,575 84.66 85.77 83.93 0 0 0
15/07/2024
84.20
 54,925 80.88 85.31 80.70 0 0 0
12/07/2024
80.79
 11,083 81.71 81.99 80.60 0 0 0
11/07/2024
81.34
 39,247 83.00 84.39 81.34 0 0 0
10/07/2024
83.28
 66,827 77.56 83.28 77.56 0 0 0
09/07/2024
77.56
 42,395 68.52 78.39 68.52 0 0 0
08/07/2024
76.09
 53,541 75.90 76.92 75.90 0 0 0
05/07/2024
76.92
 13,873 76.55 77.47 75.62 0 0 0
04/07/2024
75.62
 28,198 75.62 75.90 74.33 0 0 0
03/07/2024
53.95
 24,527 54.32 55.34 53.86 0 0 0
02/07/2024
76.64
 25,005 75.16 78.21 74.79 0 0 0
01/07/2024
75.53
 18,733 77.01 77.01 74.24 0 0 0
28/06/2024
77.47
 13,101 78.39 82.27 77.01 0 0 0
27/06/2024
77.47
 37,556 77.47 77.93 76.64 0 0 0
26/06/2024
77.47
 11,429 76.64 79.13 76.18 0 0 0
25/06/2024
78.39
 18,401 75.62 78.39 75.62 0 0 0
24/06/2024
75.62
 39,502 77.65 78.76 75.62 0 0 0
21/06/2024
78.76
 46,279 74.15 79.59 74.15 0 0 0
20/06/2024
74.15
 26,003 72.95 74.15 72.95 0 0 0
19/06/2024
72.95
 34,239 73.13 73.32 72.40 0 0 0
18/06/2024
73.23
 31,621 71.29 73.69 71.29 0 0 0
17/06/2024
71.29
 19,521 71.20 71.94 70.37 0 0 0
14/06/2024
71.29
 7,911 71.57 71.84 70.92 0 0 0
13/06/2024
72.67
 15,662 70.46 72.86 70.46 0 0 0
12/06/2024
70.74
 26,471 68.34 70.74 68.25 0 0 0
11/06/2024
59.67
 2,623 59.39 59.67 58.38 0 0 0
10/06/2024
68.98
 20,827 68.25 69.63 62.62 0 0 0
07/06/2024
68.62
 27,302 67.88 69.08 67.14 0 0 0
06/06/2024
68.34
 23,060 71.01 71.01 66.40 0 0 0
05/06/2024
70.37
 37,983 72.86 76.18 70.37 0 0 0
04/06/2024
69.26
 77,408 62.99 69.26 62.99 0 0 0
03/06/2024
62.99
 26,300 62.71 64.10 62.53 0 0 0
31/05/2024
62.25
 6,726 62.99 62.99 61.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |