CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

56
3.80
(7.28%)
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
(2025-11-17) 		-0.30 -0.54% 46,500 0 0
52.20
56.60
52.20
2 tháng
(2025-10-17) 		-4.30 -7.18% 117,400 0 0
52.20
59.90
52.20
3 tháng
(2025-09-17) 		-6.40 -10.32% 177,500 0 0
52.20
62
52.20
6 tháng
(2025-06-19) 		-14.40 -20.57% 768,100 0 0
52.20
70.50
52.20
12 tháng
(2024-12-23) 		-18.68 -25.15% 2,693,828 -16,000 -1.0
52.20
77.68
52.20
24 tháng
(2023-12-27) 		16.83 43.42% 8,682,623 -16,000 -1.0
38.77
92.25
52.20
36 tháng
(2023-01-03) 		37.38 205.18% 11,650,136 -23,700 -1.2
16.64
92.25
52.20
60 tháng
(2021-01-11) 		42.81 334.73% 16,302,862 0 -0.5
10.66
92.25
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
8.99
 600 8.99 9.14 8.99 0 0 0
13/05/2020
8.99
 10 8.99 8.99 8.99 0 0 0
12/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
11/05/2020
8.99
 0 8.99 8.99 8.99 0 0 0
08/05/2020
8.99
 1,300 8.71 8.99 8.78 0 0 0
07/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
06/05/2020
8.71
 0 8.71 8.71 8.71 0 0 0
05/05/2020
8.71
 23,300 7.94 8.71 8.15 0 0 0
04/05/2020
7.94
 21,310 7.24 7.94 7.17 0 0 0
29/04/2020
7.24
 100 6.68 7.24 7.24 0 0 0
28/04/2020
6.68
 700 6.75 6.75 6.68 0 0 0
27/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
24/04/2020
6.75
 0 6.75 6.75 6.75 0 0 0
23/04/2020
6.75
 16,000 6.68 6.82 6.75 0 0 0
22/04/2020
6.68
 13,200 7.38 7.38 6.68 0 0 0
21/04/2020
7.38
 0 7.38 7.38 7.38 0 0 0
20/04/2020
7.38
 100 7.38 7.38 7.38 0 0 0
17/04/2020
7.38
 9,800 7.73 7.73 7.17 0 0 0
16/04/2020
7.73
 1,200 7.38 7.73 7.10 0 0 0
15/04/2020
7.38
 100 7.03 7.38 7.38 0 0 0
14/04/2020
7.03
 10 7.03 7.03 7.03 0 0 0
13/04/2020
7.03
 0 7.03 7.03 7.03 0 0 0
10/04/2020
7.03
 200 7.24 7.59 7.03 0 0 0
09/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
08/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
07/04/2020
7.24
 0 7.24 7.24 7.24 0 0 0
06/04/2020
7.24
 100 6.82 7.24 7.24 0 0 0
03/04/2020
6.82
 0 6.82 6.82 6.82 0 0 0
01/04/2020
6.82
 200 6.32 6.82 5.69 0 0 0
31/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
30/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
27/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
26/03/2020
6.32
 0 6.32 6.32 6.32 0 0 0
25/03/2020
6.32
 23,038 7.03 7.59 6.32 0 0 0
24/03/2020
7.03
 1,000 7.73 7.73 6.96 0 0 0
23/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
19/03/2020
7.73
 2,100 8.36 8.36 7.73 0 0 0
18/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
17/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
16/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
13/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
12/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
11/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
10/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
09/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
06/03/2020
8.36
 10 8.36 8.36 8.36 0 0 0
05/03/2020
8.36
 0 8.36 8.36 8.36 0 0 0
04/03/2020
8.36
 100 7.73 8.36 8.36 0 0 0
03/03/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/03/2020
7.73
 8,950 7.03 7.73 7.17 0 0 0
28/02/2020
7.03
 100 6.47 7.03 7.03 0 0 0
27/02/2020
6.47
 100 6.47 6.47 6.47 0 0 0
26/02/2020
6.47
 10,000 7.03 7.03 6.47 0 0 0
25/02/2020
7.03
 0 7.03 7.03 7.03 0 0 0
24/02/2020
7.03
 1,500 7.38 7.38 7.03 0 0 0
21/02/2020
7.38
 500 7.94 7.94 7.38 0 0 0
20/02/2020
7.94
 0 7.94 7.94 7.94 0 0 0
19/02/2020
7.94
 40 7.94 7.94 7.94 0 0 0
18/02/2020
7.94
 700 7.94 7.94 7.94 0 0 0
17/02/2020
7.94
 200 7.87 7.94 7.94 0 0 0
14/02/2020
7.87
 7,380 7.24 7.87 7.38 0 0 0
13/02/2020
7.24
 8,400 7.73 7.73 7.24 0 0 0
12/02/2020
7.73
 550 8.43 8.43 7.73 0 0 0
11/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
10/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
07/02/2020
8.43
 0 8.43 8.43 8.43 0 0 0
06/02/2020
8.43
 40 8.43 8.43 8.43 0 0 0
05/02/2020
8.43
 13,260 7.73 8.43 7.73 0 0 0
04/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/02/2020
7.73
 0 7.73 7.73 7.73 0 0 0
31/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
30/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
22/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
21/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
20/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
17/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
16/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
15/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
14/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
13/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
10/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
09/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
08/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
07/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
06/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
03/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
02/01/2020
7.73
 0 7.73 7.73 7.73 0 0 0
31/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
30/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
27/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
26/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
25/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
24/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
23/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
20/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
19/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
18/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
17/12/2019
7.73
 0 7.73 7.73 7.73 0 0 0
16/12/2019
7.73
 100 7.03 7.73 7.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |