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)
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
01/01/2024
36.91
 21,214 36.91 37.45 36.73 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
17.74
 0 17.74 17.74 17.74 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
24.10
 20,300 23.74 24.19 23.74 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 35.75 35.75 33.87 0 0 0
02/11/2023
35.21
 33,000 33.33 35.39 33.15 0 0 0
01/11/2023
33.69
 7,105 33.51 33.69 33.06 0 0 0
31/10/2023
33.95
 17,114 33.95 34.49 33.60 0 0 0
30/10/2023
33.95
 6,305 34.04 34.94 33.95 0 0 0
27/10/2023
42.56
 6,700 42.56 42.56 42.20 0 0 0
26/10/2023
35.66
 23,915 36.19 36.19 33.24 0 0 0
25/10/2023
35.66
 3,100 35.84 36.55 35.66 0 0 0
24/10/2023
36.55
 15,810 36.28 36.55 35.84 0 0 0
23/10/2023
36.28
 12,710 36.73 38.26 35.75 0 0 0
20/10/2023
35.75
 3,700 36.64 36.64 34.94 0 0 0
19/10/2023
35.30
 10,424 36.28 36.28 35.30 0 0 0
18/10/2023
36.64
 9,501 36.28 36.73 35.84 0 0 0
17/10/2023
37.00
 2,741 36.46 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
 18,036 36.55 37.63 35.66 0 0 0
12/10/2023
37.18
 8,700 36.73 37.18 36.55 0 0 0
11/10/2023
37.63
 5,606 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
09/10/2023
36.73
 6,174 36.28 37.27 35.84 0 0 0
06/10/2023
37.45
 9,876 36.91 37.63 35.84 0 0 0
05/10/2023
36.91
 53,382 34.76 37.18 34.76 0 0 0
04/10/2023
34.85
 5,500 34.76 34.85 34.76 0 0 0
03/10/2023
34.85
 1,400 34.85 34.85 34.22 0 0 0
02/10/2023
34.76
 27,921 33.60 36.55 33.60 0 0 0
29/09/2023
33.60
 7,400 33.69 33.69 33.15 0 0 0
28/09/2023
33.78
 10,100 34.40 34.40 33.69 0 0 0
27/09/2023
33.78
 6,600 33.24 33.78 33.24 0 0 0
26/09/2023
33.78
 24,100 34.04 34.49 33.15 0 0 0
25/09/2023
34.49
 818 34.49 35.30 34.22 0 0 0
22/09/2023
34.76
 3,200 34.76 34.76 34.13 0 0 0
21/09/2023
35.21
 700 34.49 35.30 34.49 0 0 0
20/09/2023
34.40
 600 35.39 35.39 34.31 0 0 0
19/09/2023
42.56
 6,700 42.56 42.56 42.20 0 0 0
18/09/2023
35.21
 8,300 35.66 35.84 35.21 0 0 0
15/09/2023
42.56
 6,700 42.56 42.56 42.20 0 0 0
14/09/2023
35.84
 3,607 34.94 35.84 34.94 0 0 0
13/09/2023
36.28
 6,700 35.12 36.28 34.04 0 700 -0.0
12/09/2023
36.28
 733 35.84 36.28 35.84 0 0 0
11/09/2023
36.28
 8,527 35.84 36.73 34.94 0 0 0
08/09/2023
37.09
 826 36.73 37.18 35.84 0 0 0
07/09/2023
36.64
 34,133 35.21 38.52 35.21 0 0 0
06/09/2023
35.21
 6,200 34.94 35.21 34.85 0 0 0
05/09/2023
34.94
 800 35.66 35.66 34.49 0 0 0
04/09/2023
22.76
 2,900 22.58 22.76 22.58 0 0 0
01/09/2023
17.02
 0 17.02 17.02 17.02 0 0 0
31/08/2023
35.30
 13,800 34.58 35.30 34.40 0 0 0
30/08/2023
34.40
 10,300 33.33 34.40 33.15 0 0 0
29/08/2023
34.04
 4,500 33.15 34.04 33.15 0 0 0
28/08/2023
33.87
 1,800 33.78 33.87 33.60 0 0 0
25/08/2023
42.56
 6,700 42.56 42.56 42.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |