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)
01/12/2023
41.41
 4,802 41.98 43.30 40.94 0 0 0
30/11/2023
41.41
 41,347 41.50 41.88 40.56 0 0 0
29/11/2023
40.56
 23,706 40.56 41.41 40.56 0 0 0
28/11/2023
40.56
 610 40.56 40.56 40.09 0 0 0
27/11/2023
40.94
 4,700 40.56 42.45 39.90 0 0 0
24/11/2023
41.03
 5,034 41.88 41.88 39.71 0 0 0
23/11/2023
41.88
 18,003 41.03 42.54 41.03 0 0 0
22/11/2023
41.32
 45,310 39.62 41.98 39.62 0 0 0
21/11/2023
39.81
 30,125 39.05 41.13 38.67 0 0 0
20/11/2023
38.58
 4,737 39.05 39.05 37.73 0 0 0
17/11/2023
38.30
 26,500 38.20 39.15 37.64 0 0 0
16/11/2023
37.73
 13,048 39.05 39.05 37.64 0 0 0
15/11/2023
38.20
 8,624 38.67 40.09 38.01 0 0 0
14/11/2023
38.20
 22,058 38.20 38.67 37.64 0 0 0
13/11/2023
38.20
 25,504 37.16 38.67 36.69 0 0 0
10/11/2023
36.98
 22,800 36.79 37.26 36.22 0 0 0
09/11/2023
36.79
 34,001 36.79 37.16 35.84 0 0 0
08/11/2023
35.94
 4,470 35.47 36.41 35.28 0 0 0
07/11/2023
35.75
 900 36.32 37.07 35.75 0 0 0
06/11/2023
36.79
 1,200 36.50 37.54 36.32 0 0 0
03/11/2023
36.50
 18,800 37.07 37.64 35.66 0 0 0
02/11/2023
37.07
 33,000 35.47 37.26 34.90 0 0 0
01/11/2023
35.47
 7,100 35.75 35.75 34.81 0 0 0
31/10/2023
35.75
 17,100 35.75 36.32 35.37 0 0 0
30/10/2023
35.75
 6,300 35.84 36.79 35.75 0 0 0
27/10/2023
35.84
 4,300 37.54 37.54 35.84 0 0 0
26/10/2023
37.54
 23,900 37.54 38.11 35.00 0 0 0
25/10/2023
37.54
 3,100 38.49 38.49 37.54 0 0 0
24/10/2023
38.49
 15,800 38.20 38.49 37.73 0 0 0
23/10/2023
38.20
 12,700 37.64 40.28 37.64 0 0 0
20/10/2023
37.64
 3,700 37.16 38.58 36.79 0 0 0
19/10/2023
37.16
 10,400 38.58 38.58 37.16 0 0 0
18/10/2023
38.58
 9,500 38.96 38.96 37.73 0 0 0
17/10/2023
38.96
 2,700 38.77 39.05 38.30 0 0 0
16/10/2023
38.77
 16,600 39.52 39.52 38.01 0 0 0
13/10/2023
39.52
 18,000 39.15 39.62 37.54 0 0 0
12/10/2023
39.15
 8,700 39.62 39.62 38.49 0 0 0
11/10/2023
39.62
 5,500 38.67 39.62 38.49 0 0 0
10/10/2023
38.67
 31,600 38.67 40.37 38.39 0 0 0
09/10/2023
38.67
 6,000 39.43 39.43 37.73 0 0 0
06/10/2023
39.43
 9,800 38.86 39.62 37.73 0 0 0
05/10/2023
38.86
 53,300 36.69 39.15 36.60 0 0 0
04/10/2023
36.69
 5,500 36.69 36.69 36.60 0 0 0
03/10/2023
36.69
 1,400 36.60 36.69 36.03 0 0 0
02/10/2023
36.60
 27,900 35.37 38.49 35.37 0 0 0
29/09/2023
35.37
 7,400 35.56 35.56 34.90 0 0 0
28/09/2023
35.56
 10,100 35.56 36.22 35.47 0 0 0
27/09/2023
35.56
 6,600 35.56 35.56 35.00 0 0 0
26/09/2023
35.56
 24,100 36.32 36.32 34.90 0 0 0
25/09/2023
36.32
 800 36.60 37.16 36.03 0 0 0
22/09/2023
36.60
 3,200 37.07 37.07 35.94 0 0 0
21/09/2023
37.07
 700 36.22 37.16 36.32 0 0 0
20/09/2023
36.22
 600 36.98 37.26 36.13 0 0 0
19/09/2023
36.98
 26,600 37.07 37.73 35.00 0 0 0
18/09/2023
37.07
 8,300 37.54 37.73 37.07 0 0 0
15/09/2023
37.54
 8,000 37.73 37.73 36.79 0 0 0
14/09/2023
37.73
 3,600 38.20 38.20 36.79 0 0 0
13/09/2023
38.20
 6,700 38.20 38.20 35.84 0 700 -0.0
12/09/2023
38.20
 700 38.20 38.20 37.73 0 0 0
11/09/2023
38.20
 8,500 39.05 39.05 36.79 0 0 0
08/09/2023
39.05
 800 38.58 39.15 37.73 0 0 0
07/09/2023
38.58
 34,100 37.07 40.56 37.07 0 0 0
06/09/2023
37.07
 6,200 36.79 37.07 36.69 0 0 0
05/09/2023
36.79
 800 37.16 37.54 36.32 0 0 0
31/08/2023
37.16
 13,800 36.22 37.16 36.22 0 0 0
30/08/2023
36.22
 10,300 35.84 36.22 34.90 0 0 0
29/08/2023
35.84
 4,500 35.66 35.84 34.90 0 0 0
28/08/2023
35.66
 1,800 35.75 35.75 35.37 0 0 0
25/08/2023
35.75
 3,000 35.28 36.22 35.00 0 0 0
24/08/2023
35.28
 8,100 35.00 36.69 35.09 0 0 0
23/08/2023
35.00
 4,500 35.94 35.94 34.90 0 0 0
22/08/2023
35.94
 2,400 35.75 37.64 34.62 0 0 0
21/08/2023
35.75
 7,600 33.58 35.75 33.58 0 0 0
18/08/2023
33.58
 42,700 36.79 36.79 33.11 0 0 0
17/08/2023
36.79
 200 36.60 37.16 36.79 0 0 0
16/08/2023
36.60
 17,600 35.84 36.79 35.47 0 0 0
15/08/2023
35.84
 13,100 36.22 36.60 35.84 0 0 0
14/08/2023
36.22
 14,500 36.79 36.98 36.22 0 0 0
11/08/2023
36.79
 8,500 37.83 37.83 36.79 0 0 0
10/08/2023
37.83
 8,600 38.58 39.15 37.83 0 0 0
09/08/2023
38.58
 12,200 37.73 39.62 38.01 0 0 0
08/08/2023
37.73
 32,000 36.03 39.62 36.32 0 0 0
07/08/2023
36.03
 24,700 36.60 36.60 35.18 0 0 0
04/08/2023
36.60
 14,000 38.58 38.58 35.94 0 0 0
03/08/2023
38.58
 14,700 39.43 39.43 36.98 0 0 0
02/08/2023
39.43
 28,400 39.52 41.98 38.01 0 0 0
01/08/2023
39.52
 108,700 36.32 39.90 37.73 0 0 0
31/07/2023
36.32
 27,600 33.01 36.32 36.32 0 0 0
28/07/2023
33.01
 38,900 32.45 33.96 32.45 0 0 0
27/07/2023
32.45
 9,600 33.01 33.96 31.51 0 0 0
26/07/2023
33.01
 32,300 32.54 33.96 32.54 0 0 0
25/07/2023
32.54
 16,800 32.54 35.37 31.13 0 0 0
24/07/2023
32.54
 74,700 30.56 33.58 30.75 0 0 0
21/07/2023
30.56
 47,400 27.83 30.56 30.18 0 0 0
20/07/2023
27.83
 36,500 25.37 27.83 26.41 0 0 0
19/07/2023
25.37
 0 25.37 25.37 25.37 0 0 0
18/07/2023
25.37
 1,200 25.28 25.47 24.90 0 0 0
17/07/2023
25.28
 2,200 25.66 25.94 25.19 0 0 0
14/07/2023
25.66
 1,600 25.94 25.94 25.47 0 0 0
13/07/2023
25.94
 5,600 25.19 25.94 25.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |