CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55.50
0.80
(1.46%)
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
(2025-12-29) 		-1.30 -2.33% 74,300 0 0
53.50
56.50
54.70
2 tháng
(2025-11-28) 		-1.10 -1.98% 114,400 0 0
52.20
56.50
54.70
3 tháng
(2025-10-29) 		-2.80 -4.89% 197,100 0 0
52.20
58
54.70
6 tháng
(2025-07-31) 		-10.50 -16.15% 592,400 0 0
52.20
65
54.70
12 tháng
(2025-02-03) 		-15.80 -22.48% 2,262,854 -16,000 -1.0
52.20
76.32
54.70
24 tháng
(2024-02-07) 		-3.13 -5.44% 8,002,871 -16,000 -1.0
52.20
92.25
54.70
36 tháng
(2023-02-13) 		32.60 148.89% 11,327,965 -23,700 -1.2
20.06
92.25
54.70
60 tháng
(2021-02-22) 		42.78 364.87% 16,330,062 0 -0.5
10.66
92.25
54.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |