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)
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
22/09/2022
22.34
 7,100 21.90 22.77 21.46 0 0 0
21/09/2022
21.90
 1,300 22.69 22.95 21.90 0 0 0
20/09/2022
22.69
 700 21.90 22.69 22.69 0 0 0
19/09/2022
21.90
 5,900 23.04 23.04 21.90 0 0 0
16/09/2022
23.04
 3,250 23.65 23.65 23.04 0 0 0
15/09/2022
23.65
 11,400 23.65 24.09 23.65 0 0 0
14/09/2022
23.65
 2,900 24.00 24.00 23.21 0 0 0
13/09/2022
24.00
 2,800 23.65 24.09 23.21 0 0 0
12/09/2022
23.65
 4,500 23.82 24.53 23.65 0 0 0
09/09/2022
23.82
 2,400 23.82 23.82 23.56 0 0 0
08/09/2022
23.82
 9,700 23.82 24.09 22.95 0 0 0
07/09/2022
23.82
 6,600 24.09 24.35 23.65 0 0 0
06/09/2022
24.09
 12,100 23.82 25.05 23.91 0 0 0
05/09/2022
23.82
 10,700 23.91 24.44 23.82 0 0 0
31/08/2022
23.91
 12,408 24.09 24.26 23.82 0 0 0
30/08/2022
24.09
 2,200 23.82 24.53 23.91 0 0 0
29/08/2022
23.82
 23,000 23.82 24.00 23.39 0 0 0
26/08/2022
23.82
 6,700 23.82 25.05 23.82 0 0 0
25/08/2022
23.82
 4,100 24.17 24.53 23.82 0 0 0
24/08/2022
24.17
 15,400 24.96 25.14 24.00 0 0 0
23/08/2022
24.96
 40,749 23.65 24.96 23.39 0 0 0
22/08/2022
23.65
 14,500 24.17 24.35 23.56 0 0 0
19/08/2022
24.17
 18,610 24.09 24.53 23.74 0 0 0
18/08/2022
24.09
 34,600 23.65 25.05 23.65 0 0 0
17/08/2022
23.65
 32,710 21.98 24.00 21.98 0 0 0
16/08/2022
21.98
 33,578 21.02 22.16 21.02 0 9,400 -0.2
15/08/2022
21.02
 17,160 21.11 21.11 20.15 0 0 0
12/08/2022
21.11
 1,500 21.11 21.20 21.11 0 0 0
11/08/2022
21.11
 8,500 21.11 21.63 21.02 700 0 0.0
10/08/2022
21.11
 7,300 21.37 21.55 21.11 0 0 0
09/08/2022
21.37
 4,600 20.50 21.37 20.58 0 0 0
08/08/2022
20.50
 17,500 21.72 21.72 20.41 0 900 -0.0
05/08/2022
21.72
 45,600 21.55 21.90 20.67 0 0 0
04/08/2022
21.55
 27,500 22.60 22.60 21.46 0 0 0
03/08/2022
22.60
 16,300 21.20 23.21 21.20 0 0 0
02/08/2022
21.20
 16,515 21.02 21.20 20.32 0 0 0
01/08/2022
21.02
 42,519 21.20 23.30 20.15 0 0 0
29/07/2022
21.20
 65,181 23.47 25.75 21.20 700 4,000 -0.1
28/07/2022
23.47
 56,000 21.37 23.47 21.98 0 0 0
27/07/2022
21.37
 42,500 19.44 21.37 19.27 0 0 0
26/07/2022
19.44
 19,228 18.57 19.62 18.39 0 0 0
25/07/2022
18.57
 17,700 17.52 18.66 17.52 0 3,000 -0.1
22/07/2022
17.52
 5,600 17.43 17.96 17.52 0 0 0
21/07/2022
17.43
 16,965 18.39 18.39 17.43 0 0 0
20/07/2022
18.39
 18 18.39 18.39 18.39 0 0 0
19/07/2022
18.39
 0 18.39 18.39 18.39 0 0 0
18/07/2022
18.39
 200 17.78 19.27 18.39 0 0 0
15/07/2022
17.78
 0 17.78 17.78 17.78 0 0 0
14/07/2022
17.78
 100 18.13 18.13 17.78 0 0 0
13/07/2022
18.13
 8,000 17.52 18.13 16.47 0 0 0
12/07/2022
17.52
 836 16.47 17.52 16.38 0 0 0
11/07/2022
16.47
 100 16.12 16.47 16.47 0 0 0
08/07/2022
16.12
 4,200 16.12 16.12 15.68 0 0 0
07/07/2022
16.12
 100 15.94 16.12 16.12 0 0 0
06/07/2022
15.94
 5,400 16.03 16.38 15.94 0 0 0
05/07/2022
16.03
 8,678 16.29 16.29 15.77 0 0 0
04/07/2022
16.29
 5,500 15.85 16.38 16.03 0 0 0
01/07/2022
15.85
 3,900 17.08 17.08 15.85 0 0 0
30/06/2022
17.08
 1,208 17.78 17.78 17.08 0 0 0
29/06/2022
17.78
 3,500 16.99 17.78 16.82 0 0 0
28/06/2022
16.99
 11,292 16.99 16.99 15.33 0 0 0
27/06/2022
16.99
 700 16.55 16.99 16.47 0 0 0
24/06/2022
16.55
 600 15.77 16.55 16.03 0 0 0
23/06/2022
15.77
 3,800 15.77 15.77 15.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |