CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

64.20
-1.80
(-2.73%)
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)
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
19/09/2022
22.55
 5,900 23.72 23.72 22.55 0 0 0
16/09/2022
23.72
 3,250 24.36 24.36 23.72 0 0 0
15/09/2022
24.36
 11,400 24.36 24.81 24.36 0 0 0
14/09/2022
24.36
 2,900 24.72 24.72 23.90 0 0 0
13/09/2022
24.72
 2,800 24.36 24.81 23.90 0 0 0
12/09/2022
24.36
 4,500 24.54 25.26 24.36 0 0 0
09/09/2022
24.54
 2,400 24.54 24.54 24.26 0 0 0
08/09/2022
24.54
 9,700 24.54 24.81 23.63 0 0 0
07/09/2022
24.54
 6,600 24.81 25.08 24.36 0 0 0
06/09/2022
24.81
 12,100 24.54 25.80 24.63 0 0 0
05/09/2022
24.54
 10,700 24.63 25.17 24.54 0 0 0
31/08/2022
24.63
 12,408 24.81 24.99 24.54 0 0 0
30/08/2022
24.81
 2,200 24.54 25.26 24.63 0 0 0
29/08/2022
24.54
 23,000 24.54 24.72 24.08 0 0 0
26/08/2022
24.54
 6,700 24.54 25.80 24.54 0 0 0
25/08/2022
24.54
 4,100 24.90 25.26 24.54 0 0 0
24/08/2022
24.90
 15,400 25.71 25.89 24.72 0 0 0
23/08/2022
25.71
 40,749 24.36 25.71 24.08 0 0 0
22/08/2022
24.36
 14,500 24.90 25.08 24.26 0 0 0
19/08/2022
24.90
 18,610 24.81 25.26 24.45 0 0 0
18/08/2022
24.81
 34,600 24.36 25.80 24.36 0 0 0
17/08/2022
24.36
 32,710 22.64 24.72 22.64 0 0 0
16/08/2022
22.64
 33,578 21.65 22.82 21.65 0 9,400 -0.2
15/08/2022
21.65
 17,160 21.74 21.74 20.75 0 0 0
12/08/2022
21.74
 1,500 21.74 21.83 21.74 0 0 0
11/08/2022
21.74
 8,500 21.74 22.28 21.65 700 0 0.0
10/08/2022
21.74
 7,300 22.01 22.19 21.74 0 0 0
09/08/2022
22.01
 4,600 21.11 22.01 21.20 0 0 0
08/08/2022
21.11
 17,500 22.37 22.37 21.02 0 900 -0.0
05/08/2022
22.37
 45,600 22.19 22.55 21.29 0 0 0
04/08/2022
22.19
 27,500 23.27 23.27 22.10 0 0 0
03/08/2022
23.27
 16,300 21.83 23.90 21.83 0 0 0
02/08/2022
21.83
 16,515 21.65 21.83 20.93 0 0 0
01/08/2022
21.65
 42,519 21.83 23.99 20.75 0 0 0
29/07/2022
21.83
 65,181 24.17 26.52 21.83 700 4,000 -0.1
28/07/2022
24.17
 56,000 22.01 24.17 22.64 0 0 0
27/07/2022
22.01
 42,500 20.03 22.01 19.84 0 0 0
26/07/2022
20.03
 19,228 19.12 20.21 18.94 0 0 0
25/07/2022
19.12
 17,700 18.04 19.21 18.04 0 3,000 -0.1
22/07/2022
18.04
 5,600 17.95 18.49 18.04 0 0 0
21/07/2022
17.95
 16,965 18.94 18.94 17.95 0 0 0
20/07/2022
18.94
 18 18.94 18.94 18.94 0 0 0
19/07/2022
18.94
 0 18.94 18.94 18.94 0 0 0
18/07/2022
18.94
 200 18.31 19.84 18.94 0 0 0
15/07/2022
18.31
 0 18.31 18.31 18.31 0 0 0
14/07/2022
18.31
 100 18.67 18.67 18.31 0 0 0
13/07/2022
18.67
 8,000 18.04 18.67 16.96 0 0 0
12/07/2022
18.04
 836 16.96 18.04 16.87 0 0 0
11/07/2022
16.96
 100 16.60 16.96 16.96 0 0 0
08/07/2022
16.60
 4,200 16.60 16.60 16.15 0 0 0
07/07/2022
16.60
 100 16.42 16.60 16.60 0 0 0
06/07/2022
16.42
 5,400 16.51 16.87 16.42 0 0 0
05/07/2022
16.51
 8,678 16.78 16.78 16.24 0 0 0
04/07/2022
16.78
 5,500 16.33 16.87 16.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |