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)
29/12/2021
13.11
 5,990 12.64 13.11 12.64 0 0 0
28/12/2021
12.41
 700 12.33 12.41 12.33 0 0 0
27/12/2021
12.33
 5,000 12.72 12.72 12.33 0 0 0
24/12/2021
12.33
 4,000 12.33 12.33 12.33 0 0 0
23/12/2021
12.25
 1,200 12.17 12.25 12.17 0 0 0
22/12/2021
13.03
 600 12.95 13.03 12.95 0 0 0
21/12/2021
13.03
 3,500 12.41 13.03 12.25 100 0 0.0
20/12/2021
12.48
 9,000 12.41 12.56 12.41 0 6,000 -0.1
17/12/2021
12.72
 13,200 12.79 12.79 12.41 0 6,400 -0.1
16/12/2021
13.03
 320 13.03 13.03 13.03 0 0 0
15/12/2021
13.03
 7,600 12.64 13.11 12.64 500 300 0.0
14/12/2021
12.95
 10,700 13.03 13.03 12.95 0 5,600 -0.1
13/12/2021
13.03
 5,100 13.42 13.42 12.95 0 2,100 0.0
10/12/2021
13.49
 5,638 13.57 13.57 13.03 0 0 0
09/12/2021
13.57
 950 13.73 13.73 13.57 0 0 0
08/12/2021
13.80
 4,100 13.18 13.80 12.95 0 0 0
07/12/2021
13.49
 3,300 13.18 13.49 13.18 100 0 0.0
06/12/2021
13.18
 7,068 13.18 13.18 12.79 0 0 0
03/12/2021
13.18
 12,500 13.42 13.49 13.18 0 0 0
02/12/2021
13.65
 16,200 13.49 13.65 13.49 0 0 0
01/12/2021
13.49
 4,200 13.80 13.88 13.34 0 0 0
30/11/2021
13.88
 6,932 13.65 13.88 13.65 500 0 0.0
29/11/2021
13.57
 8,300 13.73 13.73 13.49 0 0 0
26/11/2021
14.11
 5,400 14.11 14.11 13.96 0 0 0
25/11/2021
14.11
 8,100 14.11 14.11 13.96 0 0 0
24/11/2021
14.11
 11,900 13.96 14.27 13.96 0 0 0
23/11/2021
14.19
 3,500 14.04 14.50 14.04 0 0 0
22/11/2021
14.19
 5,444 14.19 14.19 14.19 0 0 0
19/11/2021
14.19
 17,100 14.50 14.97 14.19 0 0 0
18/11/2021
14.97
 23,800 15.12 15.12 14.42 0 0 0
17/11/2021
15.12
 13,900 15.04 15.12 15.04 0 0 0
16/11/2021
15.28
 7,000 15.82 15.82 15.28 0 0 0
15/11/2021
15.82
 30,600 16.05 16.13 15.82 0 0 0
12/11/2021
15.90
 17,144 15.74 16.28 14.97 0 0 0
11/11/2021
15.74
 30,200 15.20 16.59 15.04 0 0 0
10/11/2021
15.20
 10,820 15.20 15.20 14.73 0 0 0
09/11/2021
15.12
 29,392 15.28 15.90 14.89 0 0 0
08/11/2021
14.50
 46,600 15.28 15.28 14.42 0 20,900 -0.4
05/11/2021
15.51
 8,200 16.05 16.05 15.20 0 4,200 -0.1
04/11/2021
15.51
 21,607 16.05 16.28 15.43 200 10,000 -0.2
03/11/2021
15.90
 60,300 16.67 16.67 15.28 600 8,600 -0.2
02/11/2021
16.90
 19,558 16.52 16.90 16.28 200 0 0.0
01/11/2021
16.98
 56,724 17.99 17.99 16.59 22,700 0 0.5
29/10/2021
17.99
 6,100 17.91 18.15 17.91 0 0 0
28/10/2021
19.31
 15,400 19.77 19.77 17.68 200 0 0.0
27/10/2021
18.92
 6,400 17.99 19.08 17.99 1,400 100 0.0
25/10/2021
19.39
 12,200 19.31 19.77 18.22 1,000 3,800 -0.1
22/10/2021
19.39
 20,800 17.84 19.62 17.84 100 0 0.0
21/10/2021
18.30
 12,666 17.45 18.38 17.06 1,300 0 0.0
20/10/2021
18.61
 4,000 17.45 18.61 17.45 400 0 0.0
19/10/2021
18.92
 800 18.30 18.92 18.15 100 0 0.0
18/10/2021
18.22
 10,300 19.31 19.31 18.22 0 0 0
15/10/2021
19.15
 7,111 20.08 20.08 19.00 2,500 0 0.1
14/10/2021
19.70
 21,033 19.08 19.77 18.84 11,600 0 0.3
13/10/2021
19.23
 21,900 18.77 19.31 18.15 16,800 0 0.4
12/10/2021
18.77
 13,548 19.39 19.39 18.46 1,000 0 0.0
11/10/2021
18.77
 11,500 19.39 19.85 18.30 0 1,000 0.0
08/10/2021
18.77
 21,200 18.61 19.00 18.22 16,200 0 0.4
07/10/2021
18.77
 52,300 20.55 20.55 18.69 10,600 0 0.3
06/10/2021
20.70
 25,862 19.93 20.78 19.00 8,600 0 0.2
05/10/2021
19.77
 57,601 20.16 20.32 19.23 200 0 0.0
04/10/2021
18.53
 54,832 17.06 18.53 17.06 0 0 0
01/10/2021
16.90
 31,937 16.28 16.98 16.13 3,400 0 0.1
30/09/2021
16.28
 27,310 16.67 16.67 16.13 2,400 0 0.1
29/09/2021
16.13
 74,450 15.04 16.21 15.04 0 0 0
28/09/2021
14.81
 17,100 13.96 15.12 13.18 0 0 0
27/09/2021
13.96
 10,500 14.35 14.50 13.96 0 0 0
24/09/2021
14.97
 9,900 15.04 15.90 14.50 0 0 0
23/09/2021
15.12
 15,100 15.74 16.90 14.58 0 0 0
22/09/2021
15.74
 15,534 16.44 16.44 15.51 0 0 0
21/09/2021
16.36
 24,810 14.73 16.44 14.35 0 0 0
20/09/2021
15.51
 46,744 14.73 15.97 14.58 0 0 0
17/09/2021
15.97
 27,760 16.28 16.98 15.90 0 0 0
16/09/2021
16.13
 41,000 15.04 16.36 15.04 0 0 0
15/09/2021
14.89
 63,600 13.57 14.89 13.88 0 0 0
14/09/2021
13.57
 17,900 13.11 13.57 13.11 0 0 0
13/09/2021
13.18
 27,800 13.96 13.96 12.87 0 0 0
09/09/2021
12.79
 5,700 12.79 12.79 12.10 0 0 0
08/09/2021
12.79
 2,400 12.41 12.79 12.41 0 0 0
07/09/2021
13.26
 25,021 12.95 13.49 12.79 0 0 0
06/09/2021
13.49
 32,960 12.79 13.49 12.79 0 0 0
01/09/2021
12.33
 20,100 11.71 12.41 11.71 0 0 0
31/08/2021
11.71
 6,101 11.24 11.71 11.24 0 0 0
30/08/2021
11.63
 4,301 11.63 11.63 11.63 0 0 0
27/08/2021
12.41
 532 11.63 12.41 11.63 0 0 0
26/08/2021
11.63
 4,000 11.63 11.63 11.63 0 0 0
25/08/2021
11.63
 14,900 11.55 11.63 11.55 0 0 0
24/08/2021
11.55
 800 10.93 11.55 10.93 0 0 0
23/08/2021
11.01
 1,000 11.17 11.17 11.01 0 0 0
20/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
19/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
18/08/2021
11.63
 0 11.63 11.63 11.63 0 0 0
17/08/2021
11.63
 200 11.63 11.63 11.63 0 0 0
16/08/2021
11.63
 5,000 11.63 11.63 11.63 0 0 0
13/08/2021
11.55
 3,000 10.93 11.55 10.55 0 0 0
12/08/2021
11.55
 300 11.55 11.55 11.55 0 0 0
11/08/2021
11.55
 19,140 11.24 11.86 11.24 0 0 0
10/08/2021
11.17
 1,300 11.24 11.24 11.17 0 0 0
09/08/2021
11.24
 100 11.24 11.24 11.24 0 0 0
06/08/2021
10.93
 2,900 10.93 10.93 10.93 0 0 0

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