CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.30
0.40
(0.59%)
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
(2025-05-07) 		-3.10 -4.37% 191,500 -16,000 -1.0
67.20
71
68.30
2 tháng
(2025-04-08) 		3 4.62% 402,000 -16,000 -1.0
61
71.90
68.30
3 tháng
(2025-03-10) 		-3.10 -4.37% 712,700 -16,000 -1.0
61
74.20
68.30
6 tháng
(2024-12-09) 		-2.10 -3% 2,317,717 -16,000 -1.0
61
80
68.30
12 tháng
(2024-06-11) 		-6.90 -9.22% 4,163,622 -16,000 -1.0
61
95
68.30
24 tháng
(2023-06-19) 		42.35 165.77% 9,582,775 -16,700 -1.1
25.45
95
68.30
36 tháng
(2022-06-22) 		51.66 318.19% 11,856,514 -40,300 -1.7
12.63
95
68.30
60 tháng
(2020-07-02) 		59.14 675.40% 15,781,472 -2,100 -0.5
8.76
95
68.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
26.13
 10,200 26.23 26.23 24.87 0 0 0
06/07/2023
26.23
 500 26.33 26.71 25.84 0 0 0
05/07/2023
26.33
 10,500 26.23 26.42 26.03 0 0 0
04/07/2023
26.23
 3,500 26.42 26.42 25.94 0 0 0
03/07/2023
26.42
 12,503 26.03 27.20 25.94 0 0 0
30/06/2023
26.03
 6,300 25.84 26.03 25.45 0 0 0
29/06/2023
25.84
 6,442 25.55 26.13 25.45 0 0 0
28/06/2023
25.55
 1,300 26.13 26.13 25.45 0 0 0
27/06/2023
26.13
 200 25.45 26.13 26.13 0 0 0
26/06/2023
25.45
 700 26.13 26.13 25.45 0 0 0
23/06/2023
26.13
 706 25.94 26.62 25.55 0 0 0
22/06/2023
25.94
 750 26.03 26.71 25.35 0 0 0
21/06/2023
26.03
 1,300 25.55 26.03 25.26 0 0 0
20/06/2023
25.55
 3,200 25.55 26.13 25.26 0 0 0
19/06/2023
25.55
 14,666 26.62 26.71 25.55 0 0 0
16/06/2023
26.62
 5,420 25.94 27.98 25.84 0 0 0
15/06/2023
25.94
 19,205 26.03 26.71 25.55 0 0 0
14/06/2023
26.03
 18,920 25.35 27.78 25.55 0 0 0
13/06/2023
25.35
 20,000 25.06 25.45 25.06 0 0 0
12/06/2023
25.06
 4,300 25.06 25.26 24.77 0 0 0
09/06/2023
25.06
 1,950 24.38 25.06 24.58 0 0 0
08/06/2023
24.38
 30,400 25.06 25.35 24.29 0 0 0
07/06/2023
25.06
 2,800 25.45 25.45 25.06 0 0 0
06/06/2023
25.45
 8,601 25.35 26.62 25.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |