CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
0.80
(1.18%)
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
(2024-08-19) 		-3 -4.23% 184,500 0 0
68
71.30
68
2 tháng
(2024-07-22) 		-23.50 -25.68% 615,400 0 0
66.10
91.50
68
3 tháng
(2024-06-20) 		-12.40 -15.42% 1,344,400 0 0
66.10
95
68
6 tháng
(2024-03-22) 		8.45 14.19% 3,549,292 0 0
59.26
95
68
12 tháng
(2023-09-25) 		30.60 81.82% 6,014,275 0 0
36.43
95
68
24 tháng
(2022-09-29) 		47.07 224.93% 8,361,376 -8,400 -0.2
12.63
95
68
36 tháng
(2021-10-04) 		47.90 238.38% 11,586,260 10,200 0.4
12.53
95
68
60 tháng
(2019-10-15) 		61.41 932.55% 13,407,204 15,900 0.6
5.86
95
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
41.77
 610 41.77 41.77 41.29 0 0 0
27/11/2023
42.16
 4,700 41.77 43.71 41.09 0 0 0
24/11/2023
42.26
 5,034 43.13 43.13 40.90 0 0 0
23/11/2023
43.13
 18,003 42.26 43.81 42.26 0 0 0
22/11/2023
42.55
 45,310 40.80 43.23 40.80 0 0 0
21/11/2023
40.99
 30,125 40.22 42.35 39.83 0 0 0
20/11/2023
39.73
 4,737 40.22 40.22 38.86 0 0 0
17/11/2023
39.44
 26,500 39.34 40.31 38.76 0 0 0
16/11/2023
38.86
 13,048 40.22 40.22 38.76 0 0 0
15/11/2023
39.34
 8,624 39.83 41.29 39.15 0 0 0
14/11/2023
39.34
 22,058 39.34 39.83 38.76 0 0 0
13/11/2023
39.34
 25,504 38.27 39.83 37.79 0 0 0
10/11/2023
38.08
 22,800 37.89 38.37 37.30 0 0 0
09/11/2023
37.89
 34,001 37.89 38.27 36.91 0 0 0
08/11/2023
37.01
 4,470 36.53 37.50 36.33 0 0 0
07/11/2023
36.82
 900 37.40 38.18 36.82 0 0 0
06/11/2023
37.89
 1,200 37.59 38.66 37.40 0 0 0
03/11/2023
37.59
 18,800 38.18 38.76 36.72 0 0 0
02/11/2023
38.18
 33,000 36.53 38.37 35.94 0 0 0
01/11/2023
36.53
 7,100 36.82 36.82 35.85 0 0 0
31/10/2023
36.82
 17,100 36.82 37.40 36.43 0 0 0
30/10/2023
36.82
 6,300 36.91 37.89 36.82 0 0 0
27/10/2023
36.91
 4,300 38.66 38.66 36.91 0 0 0
26/10/2023
38.66
 23,900 38.66 39.25 36.04 0 0 0
25/10/2023
38.66
 3,100 39.63 39.63 38.66 0 0 0
24/10/2023
39.63
 15,800 39.34 39.63 38.86 0 0 0
23/10/2023
39.34
 12,700 38.76 41.48 38.76 0 0 0
20/10/2023
38.76
 3,700 38.27 39.73 37.89 0 0 0
19/10/2023
38.27
 10,400 39.73 39.73 38.27 0 0 0
18/10/2023
39.73
 9,500 40.12 40.12 38.86 0 0 0
17/10/2023
40.12
 2,700 39.93 40.22 39.44 0 0 0
16/10/2023
39.93
 16,600 40.70 40.70 39.15 0 0 0
13/10/2023
40.70
 18,000 40.31 40.80 38.66 0 0 0
12/10/2023
40.31
 8,700 40.80 40.80 39.63 0 0 0
11/10/2023
40.80
 5,500 39.83 40.80 39.63 0 0 0
10/10/2023
39.83
 31,600 39.83 41.58 39.54 0 0 0
09/10/2023
39.83
 6,000 40.61 40.61 38.86 0 0 0
06/10/2023
40.61
 9,800 40.02 40.80 38.86 0 0 0
05/10/2023
40.02
 53,300 37.79 40.31 37.69 0 0 0
04/10/2023
37.79
 5,500 37.79 37.79 37.69 0 0 0
03/10/2023
37.79
 1,400 37.69 37.79 37.11 0 0 0
02/10/2023
37.69
 27,900 36.43 39.63 36.43 0 0 0
29/09/2023
36.43
 7,400 36.62 36.62 35.94 0 0 0
28/09/2023
36.62
 10,100 36.62 37.30 36.53 0 0 0
27/09/2023
36.62
 6,600 36.62 36.62 36.04 0 0 0
26/09/2023
36.62
 24,100 37.40 37.40 35.94 0 0 0
25/09/2023
37.40
 800 37.69 38.27 37.11 0 0 0
22/09/2023
37.69
 3,200 38.18 38.18 37.01 0 0 0
21/09/2023
38.18
 700 37.30 38.27 37.40 0 0 0
20/09/2023
37.30
 600 38.08 38.37 37.21 0 0 0
19/09/2023
38.08
 26,600 38.18 38.86 36.04 0 0 0
18/09/2023
38.18
 8,300 38.66 38.86 38.18 0 0 0
15/09/2023
38.66
 8,000 38.86 38.86 37.89 0 0 0
14/09/2023
38.86
 3,600 39.34 39.34 37.89 0 0 0
13/09/2023
39.34
 6,700 39.34 39.34 36.91 0 700 -0.0
12/09/2023
39.34
 700 39.34 39.34 38.86 0 0 0
11/09/2023
39.34
 8,500 40.22 40.22 37.89 0 0 0
08/09/2023
40.22
 800 39.73 40.31 38.86 0 0 0
07/09/2023
39.73
 34,100 38.18 41.77 38.18 0 0 0
06/09/2023
38.18
 6,200 37.89 38.18 37.79 0 0 0
05/09/2023
37.89
 800 38.27 38.66 37.40 0 0 0
31/08/2023
38.27
 13,800 37.30 38.27 37.30 0 0 0
30/08/2023
37.30
 10,300 36.91 37.30 35.94 0 0 0
29/08/2023
36.91
 4,500 36.72 36.91 35.94 0 0 0
28/08/2023
36.72
 1,800 36.82 36.82 36.43 0 0 0
25/08/2023
36.82
 3,000 36.33 37.30 36.04 0 0 0
24/08/2023
36.33
 8,100 36.04 37.79 36.14 0 0 0
23/08/2023
36.04
 4,500 37.01 37.01 35.94 0 0 0
22/08/2023
37.01
 2,400 36.82 38.76 35.65 0 0 0
21/08/2023
36.82
 7,600 34.58 36.82 34.58 0 0 0
18/08/2023
34.58
 42,700 37.89 37.89 34.10 0 0 0
17/08/2023
37.89
 200 37.69 38.27 37.89 0 0 0
16/08/2023
37.69
 17,600 36.91 37.89 36.53 0 0 0
15/08/2023
36.91
 13,100 37.30 37.69 36.91 0 0 0
14/08/2023
37.30
 14,500 37.89 38.08 37.30 0 0 0
11/08/2023
37.89
 8,500 38.95 38.95 37.89 0 0 0
10/08/2023
38.95
 8,600 39.73 40.31 38.95 0 0 0
09/08/2023
39.73
 12,200 38.86 40.80 39.15 0 0 0
08/08/2023
38.86
 32,000 37.11 40.80 37.40 0 0 0
07/08/2023
37.11
 24,700 37.69 37.69 36.23 0 0 0
04/08/2023
37.69
 14,000 39.73 39.73 37.01 0 0 0
03/08/2023
39.73
 14,700 40.61 40.61 38.08 0 0 0
02/08/2023
40.61
 28,400 40.70 43.23 39.15 0 0 0
01/08/2023
40.70
 108,700 37.40 41.09 38.86 0 0 0
31/07/2023
37.40
 27,600 34.00 37.40 37.40 0 0 0
28/07/2023
34.00
 38,900 33.42 34.97 33.42 0 0 0
27/07/2023
33.42
 9,600 34.00 34.97 32.45 0 0 0
26/07/2023
34.00
 32,300 33.51 34.97 33.51 0 0 0
25/07/2023
33.51
 16,800 33.51 36.43 32.06 0 0 0
24/07/2023
33.51
 74,700 31.47 34.58 31.67 0 0 0
21/07/2023
31.47
 47,400 28.66 31.47 31.09 0 0 0
20/07/2023
28.66
 36,500 26.13 28.66 27.20 0 0 0
19/07/2023
26.13
 0 26.13 26.13 26.13 0 0 0
18/07/2023
26.13
 1,200 26.03 26.23 25.65 0 0 0
17/07/2023
26.03
 2,200 26.42 26.71 25.94 0 0 0
14/07/2023
26.42
 1,600 26.71 26.71 26.23 0 0 0
13/07/2023
26.71
 5,600 25.94 26.71 25.84 0 0 0
12/07/2023
25.94
 1,700 26.13 26.13 25.74 0 0 0
11/07/2023
26.13
 20,300 26.13 26.23 25.74 0 0 0
10/07/2023
26.13
 600 26.13 26.42 26.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |