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)
05/03/2024
53.13
 26,104 53.31 53.31 51.96 0 0 0
04/03/2024
53.31
 14,925 53.75 53.75 53.13 0 0 0
01/03/2024
53.31
 23,364 52.50 53.31 52.41 0 0 0
29/02/2024
52.50
 25,603 53.22 53.66 51.96 0 0 0
28/02/2024
53.22
 20,600 53.31 53.31 52.77 0 0 0
27/02/2024
53.13
 17,202 53.40 53.75 52.95 0 0 0
26/02/2024
54.20
 39,700 54.20 54.20 52.86 0 0 0
23/02/2024
54.20
 33,101 54.20 55.28 52.86 0 0 0
22/02/2024
55.10
 60,595 53.49 55.99 53.49 0 0 0
21/02/2024
53.04
 110,200 51.87 53.40 51.07 0 0 0
20/02/2024
51.42
 37,307 52.23 52.68 51.16 0 0 0
19/02/2024
52.23
 47,330 52.32 52.95 51.42 0 0 0
16/02/2024
52.32
 58,013 52.32 53.75 52.32 0 0 0
15/02/2024
52.32
 30,801 55.37 55.46 52.32 0 0 0
07/02/2024
54.74
 12,628 54.29 55.55 54.02 0 0 0
06/02/2024
54.65
 18,600 56.44 56.44 54.11 0 0 0
05/02/2024
54.74
 64,860 52.86 56.26 52.86 0 0 0
02/02/2024
53.58
 71,997 53.13 55.10 52.59 0 0 0
01/02/2024
52.50
 118,307 57.16 57.16 52.50 0 0 0
31/01/2024
51.96
 39,121 51.96 51.96 51.96 0 0 0
30/01/2024
47.30
 158,012 47.30 47.30 45.69 0 0 0
29/01/2024
43.00
 54,123 39.24 43.00 39.24 0 0 0
26/01/2024
39.15
 14,413 38.52 39.24 38.52 0 0 0
25/01/2024
39.15
 1,802 39.42 39.42 38.17 0 0 0
24/01/2024
38.88
 8,800 39.42 39.78 38.08 0 0 0
23/01/2024
39.15
 1,200 39.06 39.15 38.52 0 0 0
22/01/2024
39.06
 9,000 39.87 40.32 39.06 0 0 0
19/01/2024
39.42
 11,063 38.52 40.14 38.52 0 0 0
18/01/2024
38.88
 3,142 38.97 38.97 38.52 0 0 0
17/01/2024
38.79
 13,500 38.43 38.88 38.08 0 0 0
16/01/2024
38.43
 10,000 38.34 38.70 37.81 0 0 0
15/01/2024
38.34
 13,911 37.36 40.76 37.27 0 0 0
12/01/2024
37.36
 3,700 37.54 37.63 37.09 0 0 0
11/01/2024
37.54
 5,200 37.63 37.63 37.00 0 0 0
10/01/2024
37.63
 6,200 36.91 37.72 36.73 0 0 0
09/01/2024
37.81
 49,270 37.99 38.08 36.73 0 0 0
08/01/2024
37.63
 12,078 37.45 38.08 37.45 0 0 0
05/01/2024
37.18
 4,810 37.45 37.54 37.18 0 0 0
04/01/2024
37.18
 10,024 37.81 37.81 37.18 0 0 0
03/01/2024
37.99
 7,905 37.99 38.43 37.72 0 0 0
02/01/2024
37.99
 26,900 37.00 38.08 36.91 0 0 0
29/12/2023
36.91
 21,214 36.91 37.45 36.73 0 0 0
28/12/2023
36.91
 2,000 36.82 37.09 36.82 0 0 0
27/12/2023
36.82
 11,000 36.55 36.91 36.55 0 0 0
26/12/2023
36.46
 1,000 36.55 36.55 36.28 0 0 0
25/12/2023
36.19
 14,878 36.64 36.64 35.84 0 0 0
22/12/2023
36.37
 900 36.46 36.46 36.10 0 0 0
21/12/2023
36.02
 10,950 36.19 36.28 35.93 0 0 0
20/12/2023
36.19
 850 36.28 36.28 35.84 0 0 0
19/12/2023
36.55
 9,103 35.66 36.55 34.58 0 0 0
18/12/2023
35.93
 5,037 36.73 36.73 35.84 0 0 0
15/12/2023
36.37
 3,500 36.37 36.37 36.37 0 0 0
14/12/2023
37.00
 2,800 37.18 37.63 36.19 0 0 0
13/12/2023
36.64
 5,300 36.55 37.09 36.55 0 0 0
12/12/2023
36.55
 200 37.27 37.27 36.55 0 0 0
11/12/2023
37.09
 4 36.46 37.09 36.46 0 0 0
08/12/2023
37.45
 16,100 37.18 39.15 36.73 0 0 0
07/12/2023
37.00
 23,952 37.63 38.34 36.73 0 0 0
06/12/2023
38.34
 101 38.34 38.34 38.34 0 0 0
05/12/2023
38.26
 34,031 38.52 38.88 37.63 0 0 0
04/12/2023
38.97
 26,800 38.52 39.42 38.52 0 0 0
01/12/2023
39.33
 4,802 39.87 41.12 38.88 0 0 0
30/11/2023
39.33
 41,347 39.42 39.78 38.52 0 0 0
29/11/2023
38.52
 23,706 38.52 39.33 38.52 0 0 0
28/11/2023
38.52
 610 38.52 38.52 38.08 0 0 0
27/11/2023
38.88
 4,700 38.52 40.32 37.90 0 0 0
24/11/2023
38.97
 5,034 39.78 39.78 37.72 0 0 0
23/11/2023
39.78
 18,003 38.97 40.41 38.97 0 0 0
22/11/2023
39.24
 45,310 37.63 39.87 37.63 0 0 0
21/11/2023
37.81
 30,125 37.09 39.06 36.73 0 0 0
20/11/2023
36.64
 4,737 37.09 37.09 35.84 0 0 0
17/11/2023
36.37
 26,500 36.28 37.18 35.75 0 0 0
16/11/2023
35.84
 13,048 37.09 37.09 35.75 0 0 0
15/11/2023
36.28
 8,624 36.73 38.08 36.10 0 0 0
14/11/2023
36.28
 22,058 36.28 36.73 35.75 0 0 0
13/11/2023
36.28
 25,504 35.30 36.73 34.85 0 0 0
10/11/2023
35.12
 22,800 34.94 35.39 34.40 0 0 0
09/11/2023
34.94
 34,001 34.94 35.30 34.04 0 0 0
08/11/2023
34.13
 4,470 33.69 34.58 33.51 0 0 0
07/11/2023
33.95
 900 34.49 35.21 33.95 0 0 0
06/11/2023
34.94
 1,200 34.67 35.66 34.49 0 0 0
03/11/2023
34.67
 18,800 35.21 35.75 33.87 0 0 0
02/11/2023
35.21
 33,000 33.69 35.39 33.15 0 0 0
01/11/2023
33.69
 7,100 33.95 33.95 33.06 0 0 0
31/10/2023
33.95
 17,100 33.95 34.49 33.60 0 0 0
30/10/2023
33.95
 6,300 34.04 34.94 33.95 0 0 0
27/10/2023
34.04
 4,300 35.66 35.66 34.04 0 0 0
26/10/2023
35.66
 23,900 35.66 36.19 33.24 0 0 0
25/10/2023
35.66
 3,100 36.55 36.55 35.66 0 0 0
24/10/2023
36.55
 15,800 36.28 36.55 35.84 0 0 0
23/10/2023
36.28
 12,700 35.75 38.26 35.75 0 0 0
20/10/2023
35.75
 3,700 35.30 36.64 34.94 0 0 0
19/10/2023
35.30
 10,400 36.64 36.64 35.30 0 0 0
18/10/2023
36.64
 9,500 37.00 37.00 35.84 0 0 0
17/10/2023
37.00
 2,700 36.82 37.09 36.37 0 0 0
16/10/2023
36.82
 16,600 37.54 37.54 36.10 0 0 0
13/10/2023
37.54
 18,000 37.18 37.63 35.66 0 0 0
12/10/2023
37.18
 8,700 37.63 37.63 36.55 0 0 0
11/10/2023
37.63
 5,500 36.73 37.63 36.55 0 0 0
10/10/2023
36.73
 31,600 36.73 38.34 36.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |