CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

70.30
-0.60
(-0.85%)
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
(2025-04-16) 		1.70 2.46% 153,400 0 0
67.70
71.90
70.30
2 tháng
(2025-03-17) 		-1.10 -1.53% 487,600 0 0
61
74.20
70.30
3 tháng
(2025-02-17) 		-2.50 -3.41% 799,900 0 0
61
74.20
70.30
6 tháng
(2024-11-18) 		2.40 3.50% 2,242,495 0 0
61
80
70.30
12 tháng
(2024-05-21) 		1.64 2.36% 4,490,427 0 0
61
95
70.30
24 tháng
(2023-05-29) 		45.64 180.71% 9,662,249 -700 -0.0
24.38
95
70.30
36 tháng
(2022-06-01) 		51.15 258.90% 11,823,414 -24,300 -0.6
12.63
95
70.30
60 tháng
(2020-06-11) 		62 696.50% 15,724,992 13,900 0.6
8.68
95
70.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
56.93
 25,603 57.70 58.19 56.34 0 0 0
28/02/2024
57.70
 20,600 57.80 57.80 57.22 0 0 0
27/02/2024
57.61
 17,202 57.90 58.29 57.41 0 0 0
26/02/2024
58.77
 39,700 58.77 58.77 57.31 0 0 0
23/02/2024
58.77
 33,101 58.77 59.94 57.31 0 0 0
22/02/2024
59.74
 60,595 57.99 60.71 57.99 0 0 0
21/02/2024
57.51
 110,200 56.25 57.90 55.37 0 0 0
20/02/2024
55.76
 37,307 56.63 57.12 55.47 0 0 0
19/02/2024
56.63
 47,330 56.73 57.41 55.76 0 0 0
16/02/2024
56.73
 58,013 56.73 58.29 56.73 0 0 0
15/02/2024
56.73
 30,801 60.03 60.13 56.73 0 0 0
07/02/2024
59.35
 12,628 58.87 60.23 58.58 0 0 0
06/02/2024
59.26
 18,600 61.20 61.20 58.67 0 0 0
05/02/2024
59.35
 64,860 57.31 61.01 57.31 0 0 0
02/02/2024
58.09
 71,997 57.61 59.74 57.02 0 0 0
01/02/2024
56.93
 118,307 61.98 61.98 56.93 0 0 0
31/01/2024
56.34
 39,121 56.34 56.34 56.34 0 0 0
30/01/2024
51.29
 158,012 51.29 51.29 49.54 0 0 0
29/01/2024
46.63
 54,123 42.55 46.63 42.55 0 0 0
26/01/2024
42.45
 14,413 41.77 42.55 41.77 0 0 0
25/01/2024
42.45
 1,802 42.74 42.74 41.38 0 0 0
24/01/2024
42.16
 8,800 42.74 43.13 41.29 0 0 0
23/01/2024
42.45
 1,200 42.35 42.45 41.77 0 0 0
22/01/2024
42.35
 9,000 43.23 43.71 42.35 0 0 0
19/01/2024
42.74
 11,063 41.77 43.52 41.77 0 0 0
18/01/2024
42.16
 3,142 42.26 42.26 41.77 0 0 0
17/01/2024
42.06
 13,500 41.67 42.16 41.29 0 0 0
16/01/2024
41.67
 10,000 41.58 41.97 40.99 0 0 0
15/01/2024
41.58
 13,911 40.51 44.20 40.41 0 0 0
12/01/2024
40.51
 3,700 40.70 40.80 40.22 0 0 0
11/01/2024
40.70
 5,200 40.80 40.80 40.12 0 0 0
10/01/2024
40.80
 6,200 40.02 40.90 39.83 0 0 0
09/01/2024
40.99
 49,270 41.19 41.29 39.83 0 0 0
08/01/2024
40.80
 12,078 40.61 41.29 40.61 0 0 0
05/01/2024
40.31
 4,810 40.61 40.70 40.31 0 0 0
04/01/2024
40.31
 10,024 40.99 40.99 40.31 0 0 0
03/01/2024
41.19
 7,905 41.19 41.67 40.90 0 0 0
02/01/2024
41.19
 26,900 40.12 41.29 40.02 0 0 0
29/12/2023
40.02
 21,214 40.02 40.61 39.83 0 0 0
28/12/2023
40.02
 2,000 39.93 40.22 39.93 0 0 0
27/12/2023
39.93
 11,000 39.63 40.02 39.63 0 0 0
26/12/2023
39.54
 1,000 39.63 39.63 39.34 0 0 0
25/12/2023
39.25
 14,878 39.73 39.73 38.86 0 0 0
22/12/2023
39.44
 900 39.54 39.54 39.15 0 0 0
21/12/2023
39.05
 10,950 39.25 39.34 38.95 0 0 0
20/12/2023
39.25
 850 39.34 39.34 38.86 0 0 0
19/12/2023
39.63
 9,103 38.66 39.63 37.50 0 0 0
18/12/2023
38.95
 5,037 39.83 39.83 38.86 0 0 0
15/12/2023
39.44
 3,500 39.44 39.44 39.44 0 0 0
14/12/2023
40.12
 2,800 40.31 40.80 39.25 0 0 0
13/12/2023
39.73
 5,300 39.63 40.22 39.63 0 0 0
12/12/2023
39.63
 200 40.41 40.41 39.63 0 0 0
11/12/2023
40.22
 4 39.54 40.22 39.54 0 0 0
08/12/2023
40.61
 16,100 40.31 42.45 39.83 0 0 0
07/12/2023
40.12
 23,952 40.80 41.58 39.83 0 0 0
06/12/2023
41.58
 101 41.58 41.58 41.58 0 0 0
05/12/2023
41.48
 34,031 41.77 42.16 40.80 0 0 0
04/12/2023
42.26
 26,800 41.77 42.74 41.77 0 0 0
01/12/2023
42.65
 4,802 43.23 44.59 42.16 0 0 0
30/11/2023
42.65
 41,347 42.74 43.13 41.77 0 0 0
29/11/2023
41.77
 23,706 41.77 42.65 41.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |