CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

55
1.60
(3%)
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
(2026-09-04) 		-5.50 -11.58% 235,300 0 0
42
55
55
2 tháng
(2026-08-05) 		-6.40 -13.22% 246,900 0 0
42
55
55
3 tháng
(2026-07-06) 		-9.40 -18.29% 296,900 0 0
42
55
55
6 tháng
(2026-04-07) 		-12.14 -22.42% 461,900 0 0
42
55
55
12 tháng
(2025-10-09) 		-15.94 -27.51% 1,054,900 0 0
42
58.32
55
24 tháng
(2024-10-14) 		-20.81 -33.13% 4,375,687 -16,000 -1.0
42
80.97
55
36 tháng
(2023-10-20) 		6.25 17.49% 10,271,837 -16,000 -1.0
17.74
87.61
55
60 tháng
(2021-11-01) 		25.02 147.31% 15,682,698 -75,900 -2.2
11.55
87.61
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
21.21
 200 20.80 21.21 20.80 0 0 0
21/03/2023
20.96
 2,004 21.13 21.13 20.80 0 0 0
20/03/2023
20.63
 3,400 20.71 21.21 20.63 0 0 0
17/03/2023
20.71
 5,500 20.71 20.71 20.71 0 0 0
16/03/2023
20.47
 1,100 21.30 21.46 20.47 0 0 0
15/03/2023
21.30
 2,000 21.71 21.71 20.88 0 0 0
14/03/2023
20.88
 23,476 20.38 20.88 19.97 0 0 0
13/03/2023
19.05
 11,600 21.13 21.30 19.05 0 0 0
10/03/2023
21.13
 800 21.13 21.13 21.13 0 0 0
09/03/2023
21.30
 4,000 21.30 21.30 21.30 0 0 0
08/03/2023
21.21
 5,100 21.05 21.21 21.05 0 0 0
07/03/2023
21.05
 13,700 20.80 21.13 20.80 0 7,000 -0.2
06/03/2023
21.13
 900 21.13 21.13 21.13 0 0 0
03/03/2023
21.13
 12,500 21.13 21.13 20.80 0 0 0
02/03/2023
21.21
 0 21.21 21.21 21.21 0 0 0
01/03/2023
21.21
 5,600 20.80 21.21 20.71 0 0 0
28/02/2023
20.80
 13,400 20.96 20.96 20.80 0 0 0
27/02/2023
20.96
 14,500 21.21 21.63 20.96 0 0 0
24/02/2023
21.21
 7,800 21.71 21.71 21.21 0 0 0
23/02/2023
21.71
 4,100 21.71 21.71 21.63 0 0 0
22/02/2023
21.96
 12,200 21.30 22.05 21.30 0 0 0
21/02/2023
21.38
 4,000 21.38 21.38 21.21 0 0 0
20/02/2023
21.38
 9,100 22.30 22.30 21.38 0 0 0
17/02/2023
21.96
 8,200 21.55 21.96 21.55 0 0 0
16/02/2023
21.55
 7,800 20.96 21.63 20.88 0 0 0
15/02/2023
21.46
 5,502 20.80 21.63 20.80 0 0 0
14/02/2023
21.63
 2,900 21.55 21.63 20.80 0 0 0
13/02/2023
20.80
 23,400 21.55 21.63 20.13 0 0 0
10/02/2023
21.63
 12,700 22.38 22.46 21.21 0 0 0
09/02/2023
22.46
 7,000 22.38 22.79 22.30 0 0 0
08/02/2023
22.38
 15,400 21.63 23.13 21.38 0 0 0
07/02/2023
21.30
 9,400 21.63 21.80 21.30 0 0 0
06/02/2023
21.80
 20,400 22.46 22.46 21.05 0 0 0
03/02/2023
21.71
 15,100 22.88 22.88 21.71 0 0 0
02/02/2023
23.29
 15,700 22.13 23.29 22.13 0 0 0
01/02/2023
22.71
 22,900 25.79 25.79 22.46 0 0 0
31/01/2023
23.54
 114,570 23.79 23.79 22.71 0 0 0
30/01/2023
21.63
 21,200 20.30 22.05 20.22 0 0 0
27/01/2023
20.13
 76,300 19.13 20.13 19.13 0 0 0
19/01/2023
18.30
 5,100 17.89 18.30 17.47 0 0 0
18/01/2023
17.89
 41,900 17.89 17.97 17.89 0 0 0
17/01/2023
17.97
 210 17.97 17.97 17.97 0 0 0
16/01/2023
16.47
 20,800 19.63 19.63 16.47 0 0 0
13/01/2023
18.05
 9,310 15.56 18.05 15.56 0 0 0
12/01/2023
16.47
 0 16.47 16.47 16.47 0 0 0
11/01/2023
16.47
 1 16.47 16.47 16.47 0 0 0
10/01/2023
16.47
 1,480 15.81 16.47 15.81 0 0 0
09/01/2023
15.81
 0 15.81 15.81 15.81 0 0 0
06/01/2023
15.81
 100 15.81 15.81 15.81 0 0 0
05/01/2023
17.47
 2,000 15.72 17.47 15.72 0 0 0
04/01/2023
17.30
 0 17.30 17.30 17.30 0 0 0
03/01/2023
17.30
 3,000 16.89 17.30 16.80 0 0 0
30/12/2022
18.63
 300 17.39 18.63 17.39 0 0 0
29/12/2022
17.14
 100 17.14 17.14 17.14 0 0 0
28/12/2022
17.14
 3,201 16.72 17.14 15.64 0 0 0
27/12/2022
15.64
 4,560 14.14 15.64 14.14 0 0 0
26/12/2022
14.23
 3,010 13.98 14.89 13.98 0 0 0
23/12/2022
14.14
 500 14.14 14.14 14.14 0 0 0
22/12/2022
14.14
 600 14.56 14.56 14.14 0 0 0
21/12/2022
14.56
 200 14.89 14.89 14.56 0 0 0
20/12/2022
15.64
 5,500 15.14 15.64 14.64 0 0 0
19/12/2022
15.06
 3,600 15.72 16.39 15.06 0 0 0
16/12/2022
15.64
 7,920 14.23 15.64 13.14 0 0 0
15/12/2022
14.23
 100 14.23 14.23 14.23 0 0 0
14/12/2022
15.72
 743 14.23 15.72 14.23 0 0 0
13/12/2022
15.72
 0 15.72 15.72 15.72 0 0 0
12/12/2022
15.72
 3,200 16.14 16.14 15.72 0 0 0
09/12/2022
15.72
 1,201 15.39 15.72 14.97 0 0 0
08/12/2022
15.39
 149 15.39 15.39 15.39 0 0 0
07/12/2022
17.05
 1 17.05 17.05 17.05 0 0 0
06/12/2022
17.05
 600 16.31 17.05 16.31 0 0 0
05/12/2022
15.81
 200 15.72 15.81 15.72 0 0 0
02/12/2022
16.47
 0 16.47 16.47 16.47 0 0 0
01/12/2022
16.47
 1,010 15.89 16.47 15.89 0 0 0
30/11/2022
15.81
 2,200 15.06 15.89 13.64 0 0 0
29/11/2022
14.97
 5,000 17.05 17.05 14.97 0 0 0
28/11/2022
16.64
 500 17.05 17.05 14.39 0 0 0
25/11/2022
15.97
 700 15.97 15.97 15.97 0 0 0
24/11/2022
15.97
 118 15.97 15.97 15.97 0 0 0
23/11/2022
14.56
 300 16.14 16.14 14.56 0 0 0
22/11/2022
16.14
 1,300 13.81 16.14 13.81 0 0 0
21/11/2022
15.31
 100 15.31 15.31 15.31 0 0 0
18/11/2022
14.06
 3,300 14.14 14.14 13.31 0 0 0
17/11/2022
12.98
 2,800 12.06 12.98 12.06 0 0 0
16/11/2022
12.06
 4,320 11.65 12.06 11.65 0 0 0
15/11/2022
11.65
 300 11.65 11.65 11.65 0 0 0
14/11/2022
11.65
 7,600 11.65 11.65 11.48 0 0 0
11/11/2022
11.65
 5,300 12.48 12.48 11.56 0 0 0
09/11/2022
11.65
 20,702 10.81 12.48 10.81 0 0 0
08/11/2022
11.81
 15,210 12.89 12.89 11.81 0 0 0
07/11/2022
13.06
 9,200 15.06 15.06 12.89 0 0 0
04/11/2022
14.31
 6,100 13.39 14.31 12.98 0 0 0
03/11/2022
14.39
 1,400 14.72 15.56 14.39 0 0 0
02/11/2022
15.72
 4,100 16.56 16.56 15.72 0 0 0
01/11/2022
15.81
 12,700 15.39 15.81 14.23 0 0 0
31/10/2022
15.81
 17,800 16.72 16.97 15.81 0 0 0
28/10/2022
17.55
 8,300 18.72 18.72 17.47 0 0 0
27/10/2022
18.05
 1,600 18.97 18.97 18.05 0 0 0
26/10/2022
18.05
 1,000 17.47 18.14 17.47 0 0 0
25/10/2022
18.30
 600 18.72 18.72 18.30 0 0 0

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