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
(2024-08-20) 		-1.90 -2.69% 181,200 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 623,500 0 0
66.10
91.50
68.80
3 tháng
(2024-06-21) 		-16.60 -19.44% 1,326,500 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,534,586 0 0
59.26
95
68.80
12 tháng
(2023-09-25) 		31.40 83.96% 6,022,375 0 0
36.43
95
68.80
24 tháng
(2022-09-30) 		47.87 228.76% 8,365,776 -8,400 -0.2
12.63
95
68.80
36 tháng
(2021-10-05) 		47.36 220.88% 11,539,528 10,200 0.4
12.53
95
68.80
60 tháng
(2019-10-16) 		61.92 900.71% 13,415,304 15,900 0.6
5.86
95
68.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
23.45
 2,900 22.55 23.45 22.55 0 0 0
13/02/2023
22.55
 23,400 23.45 23.45 21.83 0 0 0
10/02/2023
23.45
 12,700 24.36 24.36 23.00 0 0 0
09/02/2023
24.36
 7,000 24.26 24.72 24.17 0 0 0
08/02/2023
24.26
 15,400 23.09 25.08 23.18 0 0 0
07/02/2023
23.09
 9,400 23.63 23.63 23.09 0 0 0
06/02/2023
23.63
 20,400 23.54 24.36 22.82 0 0 0
03/02/2023
23.54
 15,100 25.26 25.26 23.54 0 0 0
02/02/2023
25.26
 15,700 24.63 25.26 23.99 0 0 0
01/02/2023
24.63
 22,900 25.53 27.96 24.36 0 0 0
31/01/2023
25.53
 114,570 23.45 25.80 24.63 0 0 0
30/01/2023
23.45
 21,200 21.83 23.90 21.92 0 0 0
27/01/2023
21.83
 76,300 19.84 21.83 20.75 0 0 0
19/01/2023
19.84
 5,100 19.39 19.84 18.94 0 0 0
18/01/2023
19.39
 41,900 19.48 19.48 19.39 0 0 0
17/01/2023
19.48
 210 17.86 19.48 19.48 0 0 0
16/01/2023
17.86
 20,800 19.57 21.29 17.86 0 0 0
13/01/2023
19.57
 9,310 17.86 19.57 16.87 0 0 0
12/01/2023
17.86
 0 17.86 17.86 17.86 0 0 0
11/01/2023
17.86
 1 17.86 17.86 17.86 0 0 0
10/01/2023
17.86
 1,480 17.14 17.86 17.14 0 0 0
09/01/2023
17.14
 0 17.14 17.14 17.14 0 0 0
06/01/2023
17.14
 100 18.94 18.94 17.14 0 0 0
05/01/2023
18.94
 2,000 18.76 18.94 17.05 0 0 0
04/01/2023
18.76
 0 18.76 18.76 18.76 0 0 0
03/01/2023
18.76
 3,000 20.21 20.21 18.22 0 0 0
30/12/2022
20.21
 300 18.58 20.21 18.85 0 0 0
29/12/2022
18.58
 100 18.58 18.58 18.58 0 0 0
28/12/2022
18.58
 3,201 16.96 18.58 16.96 0 0 0
27/12/2022
16.96
 4,560 15.42 16.96 15.33 0 0 0
26/12/2022
15.42
 3,010 15.33 16.15 15.15 0 0 0
23/12/2022
15.33
 500 15.33 15.33 15.33 0 0 0
22/12/2022
15.33
 600 15.79 15.79 15.33 0 0 0
21/12/2022
15.79
 200 16.96 16.96 15.79 0 0 0
20/12/2022
16.96
 5,500 16.33 16.96 15.88 0 0 0
19/12/2022
16.33
 3,600 16.96 17.77 16.33 0 0 0
16/12/2022
16.96
 7,920 15.42 16.96 14.25 0 0 0
15/12/2022
15.42
 100 17.05 17.05 15.42 0 0 0
14/12/2022
17.05
 743 17.05 17.05 15.42 0 0 0
13/12/2022
17.05
 0 17.05 17.05 17.05 0 0 0
12/12/2022
17.05
 3,200 17.05 17.50 17.05 0 0 0
09/12/2022
17.05
 1,201 16.69 17.05 16.24 0 0 0
08/12/2022
16.69
 149 18.49 18.49 16.69 0 0 0
07/12/2022
18.49
 1 18.49 18.49 18.49 0 0 0
06/12/2022
18.49
 600 17.14 18.49 17.68 0 0 0
05/12/2022
17.14
 200 17.86 17.86 17.05 0 0 0
02/12/2022
17.86
 0 17.86 17.86 17.86 0 0 0
01/12/2022
17.86
 1,010 17.14 17.86 17.23 0 0 0
30/11/2022
17.14
 2,200 16.24 17.23 14.79 0 0 0
29/11/2022
16.24
 5,000 18.04 18.49 16.24 0 0 0
28/11/2022
18.04
 500 17.32 18.49 15.61 0 0 0
25/11/2022
17.32
 700 17.32 17.32 17.32 0 0 0
24/11/2022
17.32
 118 15.79 17.32 17.32 0 0 0
23/11/2022
15.79
 300 17.50 17.50 15.79 0 0 0
22/11/2022
17.50
 1,300 16.60 17.50 14.97 0 0 0
21/11/2022
16.60
 100 15.24 16.60 16.60 0 0 0
18/11/2022
15.24
 3,300 14.07 15.33 14.43 0 0 0
17/11/2022
14.07
 2,800 13.08 14.07 13.08 0 0 0
16/11/2022
13.08
 4,320 12.63 13.08 12.63 0 0 0
15/11/2022
12.63
 300 12.63 12.63 12.63 0 0 0
14/11/2022
12.63
 7,600 12.63 12.63 12.45 0 0 0
11/11/2022
12.63
 5,300 12.63 13.53 12.54 0 0 0
10/11/2022
12.63
 4,500 12.63 12.63 12.54 0 0 0
09/11/2022
12.63
 20,702 12.81 13.53 11.73 0 0 0
08/11/2022
12.81
 15,210 14.16 14.16 12.81 0 0 0
07/11/2022
14.16
 9,200 15.52 16.33 13.98 0 0 0
04/11/2022
15.52
 6,100 15.61 15.61 14.07 0 0 0
03/11/2022
15.61
 1,400 17.05 17.05 15.61 0 0 0
02/11/2022
17.05
 4,100 17.14 17.95 17.05 0 0 0
01/11/2022
17.14
 12,700 17.14 17.14 15.42 0 0 0
31/10/2022
17.14
 17,800 19.03 19.03 17.14 0 0 0
28/10/2022
19.03
 8,300 19.57 20.30 18.94 0 0 0
27/10/2022
19.57
 1,600 19.57 20.57 19.57 0 0 0
26/10/2022
19.57
 1,000 19.84 19.84 18.94 0 0 0
25/10/2022
19.84
 600 20.75 20.75 19.84 0 0 0
24/10/2022
20.75
 100 19.84 20.75 20.75 0 0 0
21/10/2022
19.84
 5,000 21.47 21.47 19.84 0 0 0
20/10/2022
21.47
 30,100 20.21 21.56 20.21 0 0 0
19/10/2022
20.21
 21 20.21 20.21 20.21 0 0 0
18/10/2022
20.21
 0 20.21 20.21 20.21 0 0 0
17/10/2022
20.21
 3,000 20.21 20.21 19.84 0 0 0
14/10/2022
20.21
 5,900 20.21 20.75 20.21 0 0 0
13/10/2022
20.21
 0 20.21 20.21 20.21 0 0 0
12/10/2022
20.21
 2,400 18.94 20.21 20.21 0 0 0
11/10/2022
18.94
 13,300 20.57 20.57 18.94 0 0 0
10/10/2022
20.57
 2,100 20.12 20.57 20.30 0 0 0
07/10/2022
20.12
 2,200 20.12 20.12 19.39 0 0 0
06/10/2022
20.12
 3,100 21.02 21.02 20.03 0 0 0
05/10/2022
21.02
 4,404 19.94 21.02 18.94 0 0 0
04/10/2022
19.94
 5,200 19.94 20.03 19.94 0 0 0
03/10/2022
19.94
 9,103 20.93 20.93 19.94 0 0 0
30/09/2022
20.93
 10,900 20.93 22.10 20.57 0 700 -0.0
29/09/2022
20.93
 3,700 21.47 22.10 20.48 0 0 0
28/09/2022
21.47
 2,300 22.55 22.55 21.47 0 0 0
27/09/2022
22.55
 2,200 22.55 22.55 22.55 0 0 0
26/09/2022
22.55
 4,500 23.00 23.00 21.65 0 0 0
23/09/2022
23.00
 2,900 23.00 23.18 23.00 0 0 0
22/09/2022
23.00
 7,100 22.55 23.45 22.10 0 0 0
21/09/2022
22.55
 1,300 23.36 23.63 22.55 0 0 0
20/09/2022
23.36
 700 22.55 23.36 23.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |