CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

64.20
-1.80
(-2.73%)
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
(2024-10-23) 		-1.90 -2.87% 101,461 0 0
63
68.50
64.20
2 tháng
(2024-09-23) 		-3.90 -5.73% 280,369 0 0
63
68.50
64.20
3 tháng
(2024-08-26) 		-6.70 -9.45% 453,283 0 0
63
71.10
64.20
6 tháng
(2024-05-27) 		-4.87 -7.05% 2,152,630 0 0
63
95
64.20
12 tháng
(2023-11-28) 		22.43 53.69% 5,657,399 0 0
38.95
95
64.20
24 tháng
(2022-12-05) 		47.06 274.59% 8,434,626 -7,700 -0.2
15.33
95
64.20
36 tháng
(2021-12-08) 		49.23 328.96% 11,033,776 -40,500 -0.9
12.53
95
64.20
60 tháng
(2019-12-19) 		56.24 706.46% 13,708,391 15,900 0.6
6.51
95
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
8.76
 4,300 9.41 9.41 8.61 0 0 0
01/07/2020
9.41
 200 8.68 9.41 7.96 0 0 0
30/06/2020
8.68
 900 8.90 8.90 8.68 0 0 0
29/06/2020
8.90
 220 9.77 9.77 8.90 0 0 0
26/06/2020
9.77
 1,100 10.57 10.57 9.55 0 0 0
25/06/2020
10.57
 100 10.06 10.57 10.57 0 0 0
24/06/2020
10.06
 0 10.06 10.06 10.06 0 0 0
23/06/2020
10.06
 5,600 10.06 10.28 10.06 0 0 0
22/06/2020
10.06
 43,600 9.19 10.06 9.26 0 0 0
19/06/2020
9.19
 0 9.19 9.19 9.19 0 0 0
18/06/2020
9.19
 2,000 9.26 9.26 9.19 0 0 0
17/06/2020
9.26
 8,500 8.90 9.26 9.05 0 0 0
16/06/2020
8.90
 0 8.90 8.90 8.90 0 0 0
15/06/2020
8.90
 0 8.90 8.90 8.90 0 0 0
12/06/2020
8.90
 8,200 8.90 8.90 8.83 0 0 0
11/06/2020
8.90
 10,600 8.76 9.12 8.76 0 0 0
10/06/2020
8.76
 1,748 8.68 8.83 8.68 0 0 0
09/06/2020
8.68
 0 8.68 8.68 8.68 0 0 0
08/06/2020
8.68
 5,800 7.96 8.68 8.18 0 0 0
05/06/2020
7.96
 23,700 8.61 8.61 7.96 0 0 0
04/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
03/06/2020
8.61
 0 8.61 8.61 8.61 0 0 0
02/06/2020
8.61
 6,000 8.76 8.76 8.61 0 0 0
01/06/2020
8.76
 0 8.76 8.76 8.76 0 0 0
29/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
28/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
27/05/2020
8.76
 0 8.76 8.76 8.76 0 0 0
26/05/2020
8.76
 2,200 9.34 9.34 8.76 2,000 0 0.0
25/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
22/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
21/05/2020
9.34
 300 9.34 9.34 9.34 0 0 0
20/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
19/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
18/05/2020
9.34
 0 9.34 9.34 9.34 0 0 0
15/05/2020
9.34
 2,148 9.26 9.34 8.39 0 0 0
14/05/2020
9.26
 600 9.26 9.41 9.26 0 0 0
13/05/2020
9.26
 10 9.26 9.26 9.26 0 0 0
12/05/2020
9.26
 0 9.26 9.26 9.26 0 0 0
11/05/2020
9.26
 0 9.26 9.26 9.26 0 0 0
08/05/2020
9.26
 1,300 8.97 9.26 9.05 0 0 0
07/05/2020
8.97
 0 8.97 8.97 8.97 0 0 0
06/05/2020
8.97
 0 8.97 8.97 8.97 0 0 0
05/05/2020
8.97
 23,300 8.18 8.97 8.39 0 0 0
04/05/2020
8.18
 21,310 7.45 8.18 7.38 0 0 0
29/04/2020
7.45
 100 6.88 7.45 7.45 0 0 0
28/04/2020
6.88
 700 6.95 6.95 6.88 0 0 0
27/04/2020
6.95
 0 6.95 6.95 6.95 0 0 0
24/04/2020
6.95
 0 6.95 6.95 6.95 0 0 0
23/04/2020
6.95
 16,000 6.88 7.02 6.95 0 0 0
22/04/2020
6.88
 13,200 7.60 7.60 6.88 0 0 0
21/04/2020
7.60
 0 7.60 7.60 7.60 0 0 0
20/04/2020
7.60
 100 7.60 7.60 7.60 0 0 0
17/04/2020
7.60
 9,800 7.96 7.96 7.38 0 0 0
16/04/2020
7.96
 1,200 7.60 7.96 7.31 0 0 0
15/04/2020
7.60
 100 7.24 7.60 7.60 0 0 0
14/04/2020
7.24
 10 7.24 7.24 7.24 0 0 0
13/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
10/04/2020
7.24
 200 7.45 7.82 7.24 0 0 0
09/04/2020
7.45
 0 7.45 7.45 7.45 0 0 0
08/04/2020
7.45
 0 7.45 7.45 7.45 0 0 0
07/04/2020
7.45
 0 7.45 7.45 7.45 0 0 0
06/04/2020
7.45
 100 7.02 7.45 7.45 0 0 0
03/04/2020
7.02
 0 7.02 7.02 7.02 0 0 0
01/04/2020
7.02
 200 6.51 7.02 5.86 0 0 0
31/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
30/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
27/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
26/03/2020
6.51
 0 6.51 6.51 6.51 0 0 0
25/03/2020
6.51
 23,038 7.24 7.82 6.51 0 0 0
24/03/2020
7.24
 1,000 7.96 7.96 7.16 0 0 0
23/03/2020
7.96
 0 7.96 7.96 7.96 0 0 0
20/03/2020
7.96
 0 7.96 7.96 7.96 0 0 0
19/03/2020
7.96
 2,100 8.61 8.61 7.96 0 0 0
18/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
17/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
16/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
13/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
12/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
11/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
10/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
09/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
06/03/2020
8.61
 10 8.61 8.61 8.61 0 0 0
05/03/2020
8.61
 0 8.61 8.61 8.61 0 0 0
04/03/2020
8.61
 100 7.96 8.61 8.61 0 0 0
03/03/2020
7.96
 0 7.96 7.96 7.96 0 0 0
02/03/2020
7.96
 8,950 7.24 7.96 7.38 0 0 0
28/02/2020
7.24
 100 6.66 7.24 7.24 0 0 0
27/02/2020
6.66
 100 6.66 6.66 6.66 0 0 0
26/02/2020
6.66
 10,000 7.24 7.24 6.66 0 0 0
25/02/2020
7.24
 0 7.24 7.24 7.24 0 0 0
24/02/2020
7.24
 1,500 7.60 7.60 7.24 0 0 0
21/02/2020
7.60
 500 8.18 8.18 7.60 0 0 0
20/02/2020
8.18
 0 8.18 8.18 8.18 0 0 0
19/02/2020
8.18
 40 8.18 8.18 8.18 0 0 0
18/02/2020
8.18
 700 8.18 8.18 8.18 0 0 0
17/02/2020
8.18
 200 8.11 8.18 8.18 0 0 0
14/02/2020
8.11
 7,380 7.45 8.11 7.60 0 0 0
13/02/2020
7.45
 8,400 7.96 7.96 7.45 0 0 0
12/02/2020
7.96
 550 8.68 8.68 7.96 0 0 0
11/02/2020
8.68
 0 8.68 8.68 8.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |