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
(2025-11-05) 		1 1.80% 60,600 0 0
54
56.60
56.10
2 tháng
(2025-10-06) 		-5.10 -8.28% 124,100 0 0
54
61.60
56.10
3 tháng
(2025-09-08) 		-5.80 -9.31% 187,700 0 0
54
62.50
56.10
6 tháng
(2025-06-09) 		-13 -18.71% 872,300 0 0
54
70.50
56.10
12 tháng
(2024-12-10) 		-14.09 -19.96% 3,185,717 -16,000 -1.0
54
77.68
56.10
24 tháng
(2023-12-18) 		18.67 49.37% 8,719,241 -16,000 -1.0
37.83
92.25
56.10
36 tháng
(2022-12-21) 		41.17 268.60% 11,656,507 -23,700 -1.2
14.89
92.25
56.10
60 tháng
(2020-12-31) 		43.86 347.09% 16,311,062 0 -0.5
10.66
92.25
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
23.12
 8,200 22.69 23.12 22.69 0 0 0
16/02/2023
22.69
 7,800 22.60 22.77 21.98 0 0 0
15/02/2023
22.60
 5,502 22.77 22.77 21.90 0 0 0
14/02/2023
22.77
 2,900 21.90 22.77 21.90 0 0 0
13/02/2023
21.90
 23,400 22.77 22.77 21.20 0 0 0
10/02/2023
22.77
 12,700 23.65 23.65 22.34 0 0 0
09/02/2023
23.65
 7,000 23.56 24.00 23.47 0 0 0
08/02/2023
23.56
 15,400 22.42 24.35 22.51 0 0 0
07/02/2023
22.42
 9,400 22.95 22.95 22.42 0 0 0
06/02/2023
22.95
 20,400 22.86 23.65 22.16 0 0 0
03/02/2023
22.86
 15,100 24.53 24.53 22.86 0 0 0
02/02/2023
24.53
 15,700 23.91 24.53 23.30 0 0 0
01/02/2023
23.91
 22,900 24.79 27.15 23.65 0 0 0
31/01/2023
24.79
 114,570 22.77 25.05 23.91 0 0 0
30/01/2023
22.77
 21,200 21.20 23.21 21.28 0 0 0
27/01/2023
21.20
 76,300 19.27 21.20 20.15 0 0 0
19/01/2023
19.27
 5,100 18.83 19.27 18.39 0 0 0
18/01/2023
18.83
 41,900 18.92 18.92 18.83 0 0 0
17/01/2023
18.92
 210 17.34 18.92 18.92 0 0 0
16/01/2023
17.34
 20,800 19.01 20.67 17.34 0 0 0
13/01/2023
19.01
 9,310 17.34 19.01 16.38 0 0 0
12/01/2023
17.34
 0 17.34 17.34 17.34 0 0 0
11/01/2023
17.34
 1 17.34 17.34 17.34 0 0 0
10/01/2023
17.34
 1,480 16.64 17.34 16.64 0 0 0
09/01/2023
16.64
 0 16.64 16.64 16.64 0 0 0
06/01/2023
16.64
 100 18.39 18.39 16.64 0 0 0
05/01/2023
18.39
 2,000 18.22 18.39 16.55 0 0 0
04/01/2023
18.22
 0 18.22 18.22 18.22 0 0 0
03/01/2023
18.22
 3,000 19.62 19.62 17.69 0 0 0
30/12/2022
19.62
 300 18.04 19.62 18.31 0 0 0
29/12/2022
18.04
 100 18.04 18.04 18.04 0 0 0
28/12/2022
18.04
 3,201 16.47 18.04 16.47 0 0 0
27/12/2022
16.47
 4,560 14.98 16.47 14.89 0 0 0
26/12/2022
14.98
 3,010 14.89 15.68 14.72 0 0 0
23/12/2022
14.89
 500 14.89 14.89 14.89 0 0 0
22/12/2022
14.89
 600 15.33 15.33 14.89 0 0 0
21/12/2022
15.33
 200 16.47 16.47 15.33 0 0 0
20/12/2022
16.47
 5,500 15.85 16.47 15.42 0 0 0
19/12/2022
15.85
 3,600 16.47 17.26 15.85 0 0 0
16/12/2022
16.47
 7,920 14.98 16.47 13.84 0 0 0
15/12/2022
14.98
 100 16.55 16.55 14.98 0 0 0
14/12/2022
16.55
 743 16.55 16.55 14.98 0 0 0
13/12/2022
16.55
 0 16.55 16.55 16.55 0 0 0
12/12/2022
16.55
 3,200 16.55 16.99 16.55 0 0 0
09/12/2022
16.55
 1,201 16.20 16.55 15.77 0 0 0
08/12/2022
16.20
 149 17.96 17.96 16.20 0 0 0
07/12/2022
17.96
 1 17.96 17.96 17.96 0 0 0
06/12/2022
17.96
 600 16.64 17.96 17.17 0 0 0
05/12/2022
16.64
 200 17.34 17.34 16.55 0 0 0
02/12/2022
17.34
 0 17.34 17.34 17.34 0 0 0
01/12/2022
17.34
 1,010 16.64 17.34 16.73 0 0 0
30/11/2022
16.64
 2,200 15.77 16.73 14.36 0 0 0
29/11/2022
15.77
 5,000 17.52 17.96 15.77 0 0 0
28/11/2022
17.52
 500 16.82 17.96 15.15 0 0 0
25/11/2022
16.82
 700 16.82 16.82 16.82 0 0 0
24/11/2022
16.82
 118 15.33 16.82 16.82 0 0 0
23/11/2022
15.33
 300 16.99 16.99 15.33 0 0 0
22/11/2022
16.99
 1,300 16.12 16.99 14.54 0 0 0
21/11/2022
16.12
 100 14.80 16.12 16.12 0 0 0
18/11/2022
14.80
 3,300 13.66 14.89 14.01 0 0 0
17/11/2022
13.66
 2,800 12.70 13.66 12.70 0 0 0
16/11/2022
12.70
 4,320 12.26 12.70 12.26 0 0 0
15/11/2022
12.26
 300 12.26 12.26 12.26 0 0 0
14/11/2022
12.26
 7,600 12.26 12.26 12.09 0 0 0
11/11/2022
12.26
 5,300 12.26 13.14 12.17 0 0 0
10/11/2022
12.26
 4,500 12.26 12.26 12.17 0 0 0
09/11/2022
12.26
 20,702 12.44 13.14 11.39 0 0 0
08/11/2022
12.44
 15,210 13.75 13.75 12.44 0 0 0
07/11/2022
13.75
 9,200 15.07 15.85 13.58 0 0 0
04/11/2022
15.07
 6,100 15.15 15.15 13.66 0 0 0
03/11/2022
15.15
 1,400 16.55 16.55 15.15 0 0 0
02/11/2022
16.55
 4,100 16.64 17.43 16.55 0 0 0
01/11/2022
16.64
 12,700 16.64 16.64 14.98 0 0 0
31/10/2022
16.64
 17,800 18.48 18.48 16.64 0 0 0
28/10/2022
18.48
 8,300 19.01 19.71 18.39 0 0 0
27/10/2022
19.01
 1,600 19.01 19.97 19.01 0 0 0
26/10/2022
19.01
 1,000 19.27 19.27 18.39 0 0 0
25/10/2022
19.27
 600 20.15 20.15 19.27 0 0 0
24/10/2022
20.15
 100 19.27 20.15 20.15 0 0 0
21/10/2022
19.27
 5,000 20.85 20.85 19.27 0 0 0
20/10/2022
20.85
 30,100 19.62 20.93 19.62 0 0 0
19/10/2022
19.62
 21 19.62 19.62 19.62 0 0 0
18/10/2022
19.62
 0 19.62 19.62 19.62 0 0 0
17/10/2022
19.62
 3,000 19.62 19.62 19.27 0 0 0
14/10/2022
19.62
 5,900 19.62 20.15 19.62 0 0 0
13/10/2022
19.62
 0 19.62 19.62 19.62 0 0 0
12/10/2022
19.62
 2,400 18.39 19.62 19.62 0 0 0
11/10/2022
18.39
 13,300 19.97 19.97 18.39 0 0 0
10/10/2022
19.97
 2,100 19.53 19.97 19.71 0 0 0
07/10/2022
19.53
 2,200 19.53 19.53 18.83 0 0 0
06/10/2022
19.53
 3,100 20.41 20.41 19.44 0 0 0
05/10/2022
20.41
 4,404 19.36 20.41 18.39 0 0 0
04/10/2022
19.36
 5,200 19.36 19.44 19.36 0 0 0
03/10/2022
19.36
 9,103 20.32 20.32 19.36 0 0 0
30/09/2022
20.32
 10,900 20.32 21.46 19.97 0 700 -0.0
29/09/2022
20.32
 3,700 20.85 21.46 19.88 0 0 0
28/09/2022
20.85
 2,300 21.90 21.90 20.85 0 0 0
27/09/2022
21.90
 2,200 21.90 21.90 21.90 0 0 0
26/09/2022
21.90
 4,500 22.34 22.34 21.02 0 0 0
23/09/2022
22.34
 2,900 22.34 22.51 22.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |