CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

65
-1
(-1.52%)
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
(2024-10-22) 		-0.50 -0.75% 106,461 0 0
63
68.50
66
2 tháng
(2024-09-23) 		-2.10 -3.08% 276,469 0 0
63
68.50
66
3 tháng
(2024-08-23) 		-5.20 -7.30% 454,883 0 0
63
71.20
66
6 tháng
(2024-05-27) 		-3.07 -4.44% 2,148,730 0 0
63
95
66
12 tháng
(2023-11-27) 		23.84 56.55% 5,658,199 0 0
38.95
95
66
24 tháng
(2022-12-02) 		48.14 269.53% 8,430,726 -7,700 -0.2
15.33
95
66
36 tháng
(2021-12-07) 		51.37 351.12% 11,033,176 -40,400 -0.9
12.53
95
66
60 tháng
(2019-12-18) 		58.04 729.07% 13,704,491 15,900 0.6
6.51
95
66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
24.36
 8,602 24.36 24.45 24.36 0 0 0
17/04/2023
24.36
 20,000 23.45 24.36 23.45 0 0 0
14/04/2023
23.45
 5,800 24.81 25.26 23.45 0 0 0
13/04/2023
24.81
 17,602 24.81 26.07 24.36 0 0 0
12/04/2023
24.81
 31,106 22.82 24.81 22.73 0 0 0
11/04/2023
22.82
 9,704 20.75 22.82 22.55 0 0 0
10/04/2023
20.75
 15,504 22.91 23.36 20.75 0 0 0
07/04/2023
22.91
 2,900 22.91 22.91 22.73 0 0 0
06/04/2023
22.91
 3,605 23.00 23.18 22.82 0 0 0
05/04/2023
23.00
 3,761 23.36 23.36 22.82 0 0 0
04/04/2023
23.36
 7,100 22.19 23.81 22.19 0 0 0
03/04/2023
22.19
 6,700 23.18 23.18 22.19 0 0 0
31/03/2023
23.18
 2,900 23.45 23.45 22.64 0 0 0
30/03/2023
23.45
 5,404 23.09 23.45 23.09 0 0 0
29/03/2023
23.09
 4,404 24.17 24.17 23.00 0 0 0
28/03/2023
24.17
 11,500 24.17 25.17 23.27 0 0 0
27/03/2023
24.17
 20,806 25.44 25.44 23.00 0 0 0
24/03/2023
25.44
 33,100 23.36 25.62 23.45 0 0 0
23/03/2023
23.36
 12,000 23.00 24.08 23.00 0 0 0
22/03/2023
23.00
 200 22.73 23.00 22.55 0 0 0
21/03/2023
22.73
 2,004 22.37 22.91 22.55 0 0 0
20/03/2023
22.37
 3,400 22.46 23.00 22.37 0 0 0
17/03/2023
22.46
 5,500 22.19 22.46 22.46 0 0 0
16/03/2023
22.19
 1,100 23.09 23.27 22.19 0 0 0
15/03/2023
23.09
 2,000 22.64 23.54 22.64 0 0 0
14/03/2023
22.64
 23,476 20.66 22.64 21.65 0 0 0
13/03/2023
20.66
 11,600 22.91 23.09 20.66 0 0 0
10/03/2023
22.91
 800 23.09 23.09 22.91 0 0 0
09/03/2023
23.09
 4,000 23.00 23.09 23.09 0 0 0
08/03/2023
23.00
 5,100 22.82 23.00 22.82 0 0 0
07/03/2023
22.82
 13,700 22.91 22.91 22.55 0 7,000 -0.2
06/03/2023
22.91
 900 22.91 22.91 22.91 0 0 0
03/03/2023
22.91
 12,500 23.00 23.00 22.55 0 0 0
02/03/2023
23.00
 0 23.00 23.00 23.00 0 0 0
01/03/2023
23.00
 5,600 22.55 23.00 22.46 0 0 0
28/02/2023
22.55
 13,400 22.73 22.73 22.55 0 0 0
27/02/2023
22.73
 14,500 23.00 23.45 22.73 0 0 0
24/02/2023
23.00
 7,800 23.54 23.54 23.00 0 0 0
23/02/2023
23.54
 4,100 23.81 23.81 23.45 0 0 0
22/02/2023
23.81
 12,200 23.18 23.90 23.09 0 0 0
21/02/2023
23.18
 4,000 23.18 23.18 23.00 0 0 0
20/02/2023
23.18
 9,100 23.81 24.17 23.18 0 0 0
17/02/2023
23.81
 8,200 23.36 23.81 23.36 0 0 0
16/02/2023
23.36
 7,800 23.27 23.45 22.64 0 0 0
15/02/2023
23.27
 5,502 23.45 23.45 22.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |