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)
15/03/2021
11.14
 2,600 11.28 11.28 11.14 0 0 0
12/03/2021
11.21
 2,500 10.99 11.21 10.92 0 0 0
11/03/2021
11.28
 2,600 11.42 11.42 11.28 0 0 0
10/03/2021
11.42
 1,200 11.21 11.42 11.21 0 0 0
09/03/2021
11.42
 3,500 11.57 11.57 10.85 0 0 0
08/03/2021
11.42
 29,600 10.34 11.42 10.34 0 0 0
05/03/2021
10.41
 3,600 9.98 10.48 9.98 0 0 0
04/03/2021
10.12
 4,300 10.12 10.27 10.12 0 0 0
03/03/2021
10.12
 9,100 10.12 10.12 10.05 0 0 0
02/03/2021
10.41
 5,100 10.56 10.56 10.41 0 0 0
01/03/2021
10.56
 10,600 10.27 10.56 10.12 0 0 0
26/02/2021
10.63
 300 10.12 10.63 10.12 0 0 0
25/02/2021
10.41
 2,700 10.27 10.41 9.98 0 0 0
24/02/2021
10.56
 16,400 10.48 10.56 10.12 0 0 0
23/02/2021
11.14
 0 11.14 11.14 11.14 0 0 0
22/02/2021
11.14
 39,300 10.48 11.21 9.91 0 0 0
19/02/2021
10.48
 6,500 10.77 10.77 10.48 0 0 0
18/02/2021
10.85
 9,300 11.14 11.14 10.85 0 0 0
17/02/2021
12.00
 0 12.00 12.00 12.00 0 0 0
09/02/2021
12.00
 0 12.00 12.00 12.00 0 0 0
08/02/2021
12.00
 100 12.00 12.00 12.00 0 0 0
05/02/2021
11.86
 100 11.86 11.86 11.86 0 0 0
04/02/2021
11.21
 8,900 11.06 11.21 11.06 0 0 0
03/02/2021
12.29
 6,500 10.63 12.29 10.34 0 0 0
02/02/2021
11.42
 0 11.42 11.42 11.42 0 0 0
01/02/2021
11.42
 1,900 11.64 11.64 11.42 0 0 0
29/01/2021
12.65
 8,600 11.71 12.65 11.71 0 0 0
28/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
27/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
26/01/2021
11.93
 1,600 11.93 11.93 11.93 0 0 0
25/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
22/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
21/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
20/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
19/01/2021
12.51
 0 12.51 12.51 12.51 0 0 0
18/01/2021
12.51
 200 11.57 12.51 11.57 0 0 0
15/01/2021
12.51
 11,200 12.22 12.51 12.22 0 0 0
14/01/2021
12.22
 100 12.22 12.22 12.22 0 0 0
13/01/2021
11.93
 0 11.93 11.93 11.93 0 0 0
12/01/2021
11.93
 6,100 11.93 11.93 11.93 0 0 0
11/01/2021
12.15
 4,100 12.15 12.15 12.15 0 0 0
08/01/2021
12.15
 9,200 11.86 12.29 11.86 0 0 0
07/01/2021
12.08
 2,800 12.08 12.08 12.08 0 0 0
06/01/2021
11.86
 200 11.86 11.86 11.86 0 0 0
05/01/2021
11.93
 300 11.93 11.93 11.93 0 0 0
04/01/2021
11.42
 800 11.86 11.86 11.42 0 0 0
31/12/2020
12.00
 1,000 12.00 12.00 12.00 0 0 0
30/12/2020
11.50
 0 11.50 11.50 11.50 0 0 0
29/12/2020
11.50
 4,060 11.57 11.57 11.42 0 0 0
28/12/2020
11.71
 100 11.71 11.71 11.71 0 0 0
25/12/2020
11.28
 3,800 11.28 11.28 11.28 0 0 0
24/12/2020
12.15
 23,100 11.57 12.15 11.06 0 0 0
23/12/2020
11.57
 100 11.57 11.57 11.57 0 100 0.0
22/12/2020
11.71
 1,300 11.71 11.71 11.71 0 0 0
21/12/2020
12.29
 2,500 11.50 12.29 11.50 0 0 0
18/12/2020
11.71
 7,600 11.71 11.71 11.71 0 0 0
17/12/2020
11.79
 1,900 11.35 11.79 11.21 0 0 0
16/12/2020
12.15
 2,610 11.35 12.15 11.21 0 0 0
15/12/2020
12.29
 600 12.36 12.36 12.29 0 0 0
14/12/2020
11.71
 6,200 11.71 11.79 11.71 0 0 0
11/12/2020
11.71
 3,400 11.42 11.71 11.42 0 3,200 -0.1
10/12/2020
11.42
 800 11.71 11.71 11.42 0 500 0.0
09/12/2020
11.71
 9,600 11.71 11.71 11.71 0 9,000 -0.1
08/12/2020
11.86
 14,600 11.57 11.86 11.21 100 6,000 -0.1
07/12/2020
11.57
 1,000 11.50 11.57 11.50 0 0 0
04/12/2020
11.57
 600 10.85 11.57 10.85 0 0 0
03/12/2020
11.71
 0 11.71 11.71 11.71 0 0 0
02/12/2020
11.71
 100 11.71 11.71 11.71 0 0 0
01/12/2020
11.64
 100 11.64 11.64 11.64 0 0 0
30/11/2020
11.64
 5,800 11.57 11.64 11.57 0 0 0
27/11/2020
11.86
 5,300 11.64 11.86 11.64 0 1,700 0.0
26/11/2020
11.86
 4,000 11.86 11.86 11.86 0 4,000 -0.1
25/11/2020
11.93
 3,100 11.93 11.93 11.93 0 0 0
24/11/2020
12.22
 3,400 12.22 12.22 12.22 0 0 0
23/11/2020
11.79
 0 11.79 11.79 11.79 0 0 0
20/11/2020
11.79
 800 11.79 11.86 11.79 0 0 0
19/11/2020
11.86
 1,300 11.71 11.86 11.71 0 0 0
18/11/2020
11.71
 1,300 11.64 11.71 11.64 0 0 0
17/11/2020
12.58
 6,000 11.86 12.58 11.79 100 5,400 -0.1
16/11/2020
12.58
 6,500 11.86 12.58 11.79 100 2,400 0.0
13/11/2020
12.87
 10,900 12.15 12.87 11.93 200 0 0.0
12/11/2020
12.87
 1,900 12.08 12.87 11.93 100 0 0.0
11/11/2020
12.87
 3,500 11.93 12.87 11.64 0 0 0
10/11/2020
12.87
 0 12.87 12.87 12.87 0 0 0
09/11/2020
12.87
 3,900 12.87 12.87 12.87 0 0 0
06/11/2020
12.94
 1,000 12.94 12.94 12.94 0 1,000 0.0
05/11/2020
12.94
 100 12.94 12.94 12.94 0 0 0
04/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
03/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
02/11/2020
14.24
 0 14.24 14.24 14.24 0 0 0
30/10/2020
14.24
 0 14.24 14.24 14.24 0 0 0
29/10/2020
14.24
 100 14.24 14.24 14.24 100 0 0.0
28/10/2020
13.01
 200 13.01 13.01 13.01 0 0 0
27/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
26/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
23/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
22/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
21/10/2020
14.46
 0 14.46 14.46 14.46 0 0 0
20/10/2020
14.46
 3,100 14.46 14.46 14.46 0 0 0
19/10/2020
15.11
 100 15.11 15.11 15.11 100 0 0.0

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