CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

54.90
-0.10
(-0.18%)
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)
24/10/2022
19.13
 100 19.13 19.13 19.13 0 0 0
21/10/2022
18.30
 5,000 18.80 18.80 18.30 0 0 0
20/10/2022
19.80
 30,100 18.63 19.88 18.63 0 0 0
19/10/2022
18.63
 21 18.63 18.63 18.63 0 0 0
18/10/2022
18.63
 0 18.63 18.63 18.63 0 0 0
17/10/2022
18.63
 3,000 18.63 18.63 18.30 0 0 0
14/10/2022
18.63
 5,900 19.13 19.13 18.63 0 0 0
13/10/2022
18.63
 0 18.63 18.63 18.63 0 0 0
12/10/2022
18.63
 2,400 18.63 18.63 18.63 0 0 0
11/10/2022
17.47
 13,300 18.97 18.97 17.47 0 0 0
10/10/2022
18.97
 2,100 18.55 18.97 18.72 0 0 0
07/10/2022
18.55
 2,200 17.89 18.55 17.89 0 0 0
06/10/2022
18.55
 3,100 19.38 19.38 18.47 0 0 0
05/10/2022
19.38
 4,404 18.47 19.38 17.47 0 0 0
04/10/2022
18.39
 5,200 18.47 18.47 18.39 0 0 0
03/10/2022
18.39
 9,103 18.39 19.22 18.39 0 0 0
30/09/2022
19.30
 10,900 19.30 20.38 18.97 0 700 0.0
29/09/2022
19.30
 3,700 20.38 20.38 18.88 0 0 0
28/09/2022
19.80
 2,300 20.47 20.47 19.80 0 0 0
27/09/2022
20.80
 2,200 20.80 20.80 20.80 0 0 0
26/09/2022
20.80
 4,500 20.80 20.80 19.97 0 0 0
23/09/2022
21.21
 2,900 21.21 21.38 21.21 0 0 0
22/09/2022
21.21
 7,100 20.71 21.63 20.38 0 0 0
21/09/2022
20.80
 1,300 21.80 21.80 20.80 0 0 0
20/09/2022
21.55
 700 21.55 21.55 21.55 0 0 0
19/09/2022
20.80
 5,900 21.21 21.21 20.80 0 0 0
16/09/2022
21.88
 3,250 22.30 22.30 21.88 0 0 0
15/09/2022
22.46
 11,400 22.88 22.88 22.46 0 0 0
14/09/2022
22.46
 2,900 22.46 22.71 22.05 0 0 0
13/09/2022
22.79
 2,800 22.46 22.88 22.05 0 0 0
12/09/2022
22.46
 4,500 22.63 23.29 22.46 0 0 0
09/09/2022
22.63
 2,400 22.38 22.63 22.38 0 0 0
08/09/2022
22.63
 9,700 22.88 22.88 21.80 0 0 0
07/09/2022
22.63
 6,600 22.63 23.13 22.46 0 0 0
06/09/2022
22.88
 12,100 22.96 23.79 22.71 0 0 0
05/09/2022
22.63
 10,700 22.96 23.21 22.63 0 0 0
31/08/2022
22.71
 12,408 22.88 23.04 22.63 0 0 0
30/08/2022
22.88
 2,200 23.29 23.29 22.71 0 0 0
29/08/2022
22.63
 23,000 22.54 22.79 22.21 0 0 0
26/08/2022
22.63
 6,700 23.04 23.79 22.63 0 0 0
25/08/2022
22.63
 4,100 22.96 23.29 22.63 0 0 0
24/08/2022
22.96
 15,400 23.88 23.88 22.79 0 0 0
23/08/2022
23.71
 40,749 22.46 23.71 22.21 0 0 0
22/08/2022
22.46
 14,500 22.71 23.13 22.38 0 0 0
19/08/2022
22.96
 18,610 22.79 23.29 22.54 0 0 0
18/08/2022
22.88
 34,600 22.46 23.79 22.46 0 0 0
17/08/2022
22.46
 32,710 20.96 22.79 20.88 0 0 0
16/08/2022
20.88
 33,578 19.97 21.05 19.97 0 9,400 -0.2
15/08/2022
19.97
 17,160 19.97 19.97 19.13 0 0 0
12/08/2022
20.05
 1,500 20.05 20.13 20.05 0 0 0
11/08/2022
20.05
 8,500 20.22 20.55 19.97 700 0 0.0
10/08/2022
20.05
 7,300 20.30 20.47 20.05 0 0 0
09/08/2022
20.30
 4,600 19.55 20.30 19.55 0 0 0
08/08/2022
19.47
 17,500 20.38 20.38 19.38 0 900 0.0
05/08/2022
20.63
 45,600 20.47 20.80 19.63 0 0 0
04/08/2022
20.47
 27,500 21.21 21.46 20.38 0 0 0
03/08/2022
21.46
 16,300 20.13 22.05 20.13 0 0 0
02/08/2022
20.13
 16,515 19.72 20.13 19.30 0 0 0
01/08/2022
19.97
 42,519 20.13 22.13 19.13 0 0 0
29/07/2022
20.13
 65,181 24.46 24.46 20.13 700 4,000 -0.1
28/07/2022
22.30
 56,000 20.88 22.30 20.88 0 0 0
27/07/2022
20.30
 42,500 18.30 20.30 18.30 0 0 0
26/07/2022
18.47
 19,228 17.64 18.63 17.47 0 0 0
25/07/2022
17.64
 17,700 16.64 17.72 16.64 0 3,000 -0.1
22/07/2022
16.64
 5,600 16.72 17.05 16.64 0 0 0
21/07/2022
16.56
 16,965 17.39 17.39 16.56 0 0 0
20/07/2022
17.47
 18 17.47 17.47 17.47 0 0 0
19/07/2022
17.47
 0 17.47 17.47 17.47 0 0 0
18/07/2022
17.47
 200 18.30 18.30 17.47 0 0 0
15/07/2022
16.89
 0 16.89 16.89 16.89 0 0 0
14/07/2022
16.89
 100 16.89 16.89 16.89 0 0 0
13/07/2022
17.22
 8,000 16.64 17.22 15.64 0 0 0
12/07/2022
16.64
 836 15.56 16.64 15.56 0 0 0
11/07/2022
15.64
 100 15.64 15.64 15.64 0 0 0
08/07/2022
15.31
 4,200 14.89 15.31 14.89 0 0 0
07/07/2022
15.31
 100 15.31 15.31 15.31 0 0 0
06/07/2022
15.14
 5,400 15.56 15.56 15.14 0 0 0
05/07/2022
15.22
 8,678 15.47 15.47 14.97 0 0 0
04/07/2022
15.47
 5,500 15.56 15.56 15.22 0 0 0
01/07/2022
15.06
 3,900 15.47 15.64 15.06 0 0 0
30/06/2022
16.22
 1,208 16.22 16.22 16.22 0 0 0
29/06/2022
16.89
 3,500 15.97 16.89 15.97 0 0 0
28/06/2022
16.14
 11,292 16.14 16.14 14.56 0 0 0
27/06/2022
16.14
 700 15.64 16.14 15.64 0 0 0
24/06/2022
15.72
 600 15.39 15.72 15.22 0 0 0
23/06/2022
14.97
 3,800 14.97 14.97 14.97 0 0 0
22/06/2022
14.97
 3,000 15.39 15.47 14.97 0 0 0
21/06/2022
15.39
 1,200 14.64 15.81 14.64 0 0 0
20/06/2022
15.39
 1,100 16.80 16.80 14.97 0 0 0
17/06/2022
15.81
 900 15.81 15.81 15.81 0 0 0
16/06/2022
16.06
 6,000 16.64 16.64 15.89 0 0 0
15/06/2022
17.14
 6,400 15.64 17.39 15.47 0 0 0
14/06/2022
16.22
 6,100 16.72 17.05 16.06 0 0 0
13/06/2022
16.72
 11,400 16.80 17.05 16.64 0 0 0
10/06/2022
17.30
 8,300 17.14 17.55 17.14 0 0 0
09/06/2022
17.30
 8,600 16.80 17.30 16.80 0 0 0
08/06/2022
17.30
 1,100 16.89 17.30 16.89 0 0 0
07/06/2022
16.80
 5,600 17.30 17.30 16.72 0 0 0
06/06/2022
17.30
 11,700 17.05 18.22 17.05 0 0 0
03/06/2022
18.22
 100 18.22 18.22 18.22 0 0 0

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