CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

71.40
0.10
(0.14%)
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
(2024-04-15) 		-11.90 -14.30% 762,700 0 0
70
85
71.30
2 tháng
(2024-03-18) 		9.50 15.37% 1,566,405 0 0
61
92.60
71.30
3 tháng
(2024-02-15) 		12.90 22.09% 2,281,910 0 0
57.40
92.60
71.30
6 tháng
(2023-11-17) 		30.70 75.62% 3,427,070 0 0
40.10
92.60
71.30
12 tháng
(2023-05-22) 		45.21 173.25% 5,080,422 -700 -0.0
25.10
92.60
71.30
24 tháng
(2022-05-26) 		52.60 281.37% 7,254,090 -24,300 -0.6
13
92.60
71.30
36 tháng
(2021-05-31) 		59.60 509.28% 10,278,868 16,000 0.6
11.70
92.60
71.30
60 tháng
(2019-06-11) 		67 1,557.02% 11,406,738 15,900 0.6
4.30
92.60
71.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 14/05/2024
71.20
-1.80
 22,600 73 73 71.20 0 0 0
#2 13/05/2024
73
-1.40
 9,700 74.40 74.40 73 0 0 0
#3 10/05/2024
74.40
-0.10
 13,700 74 74.70 73.50 0 0 0
#4 09/05/2024
74.50
1.50
 36,800 74 76 73.30 0 0 0
#5 08/05/2024
73
1
 17,300 72 73.30 71.20 0 0 0
#6 07/05/2024
72
1
 24,200 72 74.90 71 0 0 0
#7 06/05/2024
71
1
 49,800 70 71.90 68.60 0 0 0
#8 03/05/2024
70
-1
 35,800 72 72 66 0 0 0
#9 02/05/2024
71
-1.50
 125,500 65.40 72.50 65.30 0 0 0
#10 26/04/2024
72.50
-8
 175,700 80 80 72.50 0 0 0
#11 25/04/2024
80.50
-1.60
 28,500 81.50 81.50 78.90 0 0 0
#12 24/04/2024
82.10
0.30
 20,900 82 82.80 82 0 0 0
#13 23/04/2024
81.80
-0.20
 18,900 83 83 81.80 0 0 0
#14 22/04/2024
82
-2
 24,300 84.50 84.90 81.50 0 0 0
#15 19/04/2024
84
-1
 39,600 85 85.70 84 0 0 0
#16 17/04/2024
85
0.50
 19,600 85.90 85.90 84 0 0 0
#17 16/04/2024
84.50
1.30
 34,700 82.90 84.80 82.10 0 0 0
#18 15/04/2024
83.20
-4.60
 52,200 88.70 88.70 83.20 0 0 0
#19 12/04/2024
87.80
0.50
 31,700 87.60 88.90 87.50 0 0 0
#20 11/04/2024
87.30
1.30
 12,600 86.40 87.30 86 0 0 0
#21 10/04/2024
86
-4.70
 64,300 90.10 90.90 84 0 0 0
#22 09/04/2024
90.70
-1.90
 44,100 93 94.90 90 0 0 0
#23 08/04/2024
92.60
8.20
 74,500 89 92.80 89 0 0 0
#24 05/04/2024
84.40
5.40
 39,500 79 84.60 78.10 0 0 0
#25 04/04/2024
79
6.80
 63,900 72.50 79.40 72.50 0 0 0
#26 03/04/2024
72.20
0.80
 25,700 71.90 72.90 71.20 0 0 0
#27 02/04/2024
71.40
-0.50
 34,200 72 72 65.10 0 0 0
#28 01/04/2024
71.90
0.90
 41,500 71.20 72.20 70.90 0 0 0
#29 29/03/2024
71
0
 58,000 72 72.90 70 0 0 0
#30 28/03/2024
71
4.20
 88,500 66.80 71.10 66.70 0 0 0
#31 27/03/2024
66.80
5.40
 114,900 61.50 67.50 61.50 0 0 0
#32 26/03/2024
61.40
0.40
 7,200 60 61.40 60 0 0 0
#33 25/03/2024
61
-0.30
 9,600 61.30 61.40 60.50 0 0 0
#34 22/03/2024
61.30
-0.40
 22,800 61.70 61.80 61 0 0 0
#35 21/03/2024
61.70
-0.20
 20,400 61.90 62 60.50 0 0 0
#36 20/03/2024
61.90
0.30
 2,800 61.60 64.60 61.60 0 0 0
#37 19/03/2024
61.60
-0.20
 2,800 61.80 61.90 61 0 0 0
#38 18/03/2024
61.80
-0.80
 43,900 62.60 62.60 59 0 0 0
#39 15/03/2024
62.60
-0.60
 10,100 63.20 63.20 62 0 0 0
#40 14/03/2024
63.20
1.20
 16,500 62 64.80 62.10 0 0 0
#41 13/03/2024
62
2.60
 62,900 59.40 65 59.30 0 0 0
#42 12/03/2024
59.40
0.90
 17,600 58.50 59.50 58.50 0 0 0
#43 11/03/2024
58.50
-0.30
 11,500 58.80 59.40 58.40 0 0 0
#44 08/03/2024
58.80
0.30
 12,100 58.50 59 58 0 0 0
#45 07/03/2024
58.50
0.10
 24,400 58.40 60 58.40 0 0 0
#46 06/03/2024
58.40
-0.90
 15,200 59.30 59.30 58 0 0 0
#47 05/03/2024
59.30
-0.20
 26,100 59.50 59.50 58 0 0 0
#48 04/03/2024
59.50
0
 14,900 59.50 60 59.30 0 0 0
#49 01/03/2024
59.50
0.90
 23,200 58.60 59.50 58.50 0 0 0
#50 29/02/2024
58.60
-0.80
 25,600 59.40 59.90 58 0 0 0
#51 28/02/2024
59.40
0.10
 20,600 59.30 59.50 58.90 0 0 0
#52 27/02/2024
59.30
-1.20
 17,100 60.50 60.50 59.10 0 0 0
#53 26/02/2024
60.50
0
 39,700 60.50 60.50 59 0 0 0
#54 23/02/2024
60.50
-1
 33,100 61.50 61.70 59 0 0 0
#55 22/02/2024
61.50
2.30
 60,500 59.20 62.50 59.70 0 0 0
#56 21/02/2024
59.20
1.80
 110,200 57.40 59.60 57 0 0 0
#57 20/02/2024
57.40
-0.90
 37,300 58.30 58.80 57.10 0 0 0
#58 19/02/2024
58.30
-0.10
 47,300 58.40 59.10 57.40 0 0 0
#59 16/02/2024
58.40
0
 57,900 58.40 60 58.40 0 0 0
#60 15/02/2024
58.40
-2.70
 30,800 61.10 61.90 58.40 0 0 0
#61 07/02/2024
61.10
0.10
 12,500 61 62 60.30 0 0 0
#62 06/02/2024
61
-0.10
 18,500 61.10 63 60.40 0 0 0
#63 05/02/2024
61.10
1.30
 64,800 59.80 62.80 59 0 0 0
#64 02/02/2024
59.80
1.20
 71,900 58.60 61.50 58.70 0 0 0
#65 01/02/2024
58.60
0.60
 118,100 58 63.80 58.60 0 0 0
#66 31/01/2024
58
5.20
 39,000 52.80 58 58 0 0 0
#67 30/01/2024
52.80
4.80
 157,800 48 52.80 51 0 0 0
#68 29/01/2024
48
4.30
 54,000 43.70 48 43.80 0 0 0
#69 26/01/2024
43.70
0
 14,400 43.70 43.80 43 0 0 0
#70 25/01/2024
43.70
0.30
 1,800 43.40 44 42.60 0 0 0
#71 24/01/2024
43.40
-0.30
 8,900 43.70 44.40 42.50 0 0 0
#72 23/01/2024
43.70
0.10
 1,200 43.60 43.70 43 0 0 0
#73 22/01/2024
43.60
-0.40
 15,900 44 45 43.60 0 0 0
#74 19/01/2024
44
0.60
 11,000 43.40 44.80 43 0 0 0
#75 18/01/2024
43.40
0.10
 3,100 43.30 43.50 43 0 0 0
#76 17/01/2024
43.30
0.40
 13,500 42.90 43.40 42.50 0 0 0
#77 16/01/2024
42.90
0.10
 10,000 42.80 43.20 42.20 0 0 0
#78 15/01/2024
42.80
1.10
 13,900 41.70 45.50 41.60 0 0 0
#79 12/01/2024
41.70
-0.20
 3,700 41.90 42 41.40 0 0 0
#80 11/01/2024
41.90
-0.10
 5,200 42 42 41.30 0 0 0
#81 10/01/2024
42
-0.20
 7,000 42.20 42.20 41 0 0 0
#82 09/01/2024
42.20
0.20
 49,200 42 42.50 41 0 0 0
#83 08/01/2024
42
0.50
 12,300 41.50 42.50 41.80 0 0 0
#84 05/01/2024
41.50
0
 4,800 41.50 41.90 41.50 0 0 0
#85 04/01/2024
41.50
-0.90
 12,800 42.40 42.40 41.50 0 0 0
#86 03/01/2024
42.40
0
 8,000 42.40 42.90 42.10 0 0 0
#87 02/01/2024
42.40
1.20
 26,900 41.20 42.50 41.20 0 0 0
#88 29/12/2023
41.20
0
 21,200 41.20 41.80 41 0 0 0
#89 28/12/2023
41.20
0.10
 2,000 41.10 41.40 41.10 0 0 0
#90 27/12/2023
41.10
0.40
 11,000 40.70 41.20 40.80 0 0 0
#91 26/12/2023
40.70
0.30
 1,000 40.40 40.80 40.50 0 0 0
#92 25/12/2023
40.40
-0.20
 14,900 40.60 40.90 40 0 0 0
#93 22/12/2023
40.60
0.40
 1,000 40.20 40.70 40.30 0 0 0
#94 21/12/2023
40.20
-0.20
 11,000 40.40 40.50 40.10 0 0 0
#95 20/12/2023
40.40
-0.40
 800 40.80 40.80 40 0 0 0
#96 19/12/2023
40.80
0.70
 9,100 40.10 40.80 38.60 0 0 0
#97 18/12/2023
40.10
-0.50
 5,000 40.60 41 40 0 0 0
#98 15/12/2023
40.60
-0.70
 3,500 41.30 41.30 40.60 0 0 0
#99 14/12/2023
41.30
0.40
 2,800 40.90 42 40.40 0 0 0
#100 13/12/2023
40.90
0.10
 5,300 40.80 41.40 40.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc