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
(2024-10-23) 		-1.90 -2.87% 101,461 0 0
63
68.50
64.20
2 tháng
(2024-09-23) 		-3.90 -5.73% 280,369 0 0
63
68.50
64.20
3 tháng
(2024-08-26) 		-6.70 -9.45% 453,283 0 0
63
71.10
64.20
6 tháng
(2024-05-27) 		-4.87 -7.05% 2,152,630 0 0
63
95
64.20
12 tháng
(2023-11-28) 		22.43 53.69% 5,657,399 0 0
38.95
95
64.20
24 tháng
(2022-12-05) 		47.06 274.59% 8,434,626 -7,700 -0.2
15.33
95
64.20
36 tháng
(2021-12-08) 		49.23 328.96% 11,033,776 -40,500 -0.9
12.53
95
64.20
60 tháng
(2019-12-19) 		56.24 706.46% 13,708,391 15,900 0.6
6.51
95
64.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
13.45
 1,201 13.45 13.45 13.45 0 0 0
07/02/2022
13.45
 1,500 13.45 13.45 12.44 900 0 0.0
28/01/2022
13.45
 1,900 12.86 13.87 13.45 0 0 0
27/01/2022
12.86
 9,100 12.86 12.95 12.86 0 0 0
26/01/2022
12.86
 900 14.13 14.13 12.86 0 0 0
25/01/2022
14.13
 200 14.21 14.21 14.13 0 0 0
24/01/2022
14.21
 200 13.45 14.21 14.21 0 0 0
21/01/2022
13.45
 600 12.61 13.45 13.45 0 0 0
20/01/2022
12.61
 2,400 12.53 12.61 12.61 0 0 0
19/01/2022
12.53
 9,700 13.28 13.28 12.11 0 0 0
18/01/2022
13.28
 2,000 14.13 14.13 13.12 0 0 0
17/01/2022
14.13
 4,201 14.21 14.21 13.54 0 0 0
14/01/2022
14.21
 700 14.46 14.46 13.54 0 0 0
13/01/2022
14.46
 1,600 14.63 14.63 13.54 0 0 0
12/01/2022
14.63
 0 14.63 14.63 14.63 0 0 0
11/01/2022
14.63
 1,000 14.13 14.63 14.13 0 0 0
10/01/2022
14.13
 7,700 14.38 14.38 14.13 0 0 0
07/01/2022
14.38
 2,900 14.29 14.71 14.21 0 0 0
06/01/2022
14.29
 7,721 14.29 14.29 14.13 0 0 0
05/01/2022
14.29
 6,422 14.46 15.05 14.13 0 0 0
04/01/2022
14.46
 3,050 15.56 15.56 14.13 0 0 0
31/12/2021
15.56
 3,820 15.56 15.64 15.56 0 0 0
30/12/2021
15.56
 28,355 14.21 15.56 14.46 0 0 0
29/12/2021
14.21
 5,990 13.45 14.21 13.71 0 0 0
28/12/2021
13.45
 700 13.37 13.45 13.37 0 0 0
27/12/2021
13.37
 5,000 13.37 13.79 13.37 0 0 0
24/12/2021
13.37
 4,000 13.28 13.37 13.37 0 0 0
23/12/2021
13.28
 1,200 14.13 14.13 13.20 0 0 0
22/12/2021
14.13
 600 14.13 14.13 14.04 0 0 0
21/12/2021
14.13
 3,500 13.54 14.13 13.28 100 0 0.0
20/12/2021
13.54
 9,000 13.79 13.79 13.45 0 6,000 -0.1
17/12/2021
13.79
 13,200 14.13 14.13 13.45 0 6,400 -0.1
16/12/2021
14.13
 300 14.13 14.13 14.13 0 0 0
15/12/2021
14.13
 7,600 14.04 14.21 13.71 500 300 0.0
14/12/2021
14.04
 10,700 14.13 14.13 14.04 0 5,600 -0.1
13/12/2021
14.13
 5,100 14.63 14.63 14.04 0 2,100 -0.0
10/12/2021
14.63
 5,638 14.71 14.71 14.13 0 0 0
09/12/2021
14.71
 950 14.97 14.97 14.71 0 0 0
08/12/2021
14.97
 4,100 14.63 14.97 14.04 0 0 0
07/12/2021
14.63
 3,300 14.29 14.63 14.29 100 0 0.0
06/12/2021
14.29
 7,068 14.29 14.29 13.87 0 0 0
03/12/2021
14.29
 12,500 14.80 14.80 14.29 0 0 0
02/12/2021
14.80
 16,200 14.63 14.80 14.63 0 0 0
01/12/2021
14.63
 4,200 15.05 15.05 14.46 0 0 0
30/11/2021
15.05
 6,932 14.71 15.05 14.80 500 0 0.0
29/11/2021
14.71
 8,300 15.30 15.30 14.63 0 0 0
26/11/2021
15.30
 5,400 15.30 15.30 15.13 0 0 0
25/11/2021
15.30
 8,100 15.30 15.30 15.13 0 0 0
24/11/2021
15.30
 11,900 15.39 15.47 15.13 0 0 0
23/11/2021
15.39
 3,500 15.39 15.72 15.22 0 0 0
22/11/2021
15.39
 5,444 15.39 15.39 15.39 0 0 0
19/11/2021
15.39
 17,100 16.23 16.23 15.39 0 0 0
18/11/2021
16.23
 23,800 16.40 16.40 15.64 0 0 0
17/11/2021
16.40
 13,900 16.56 16.56 16.31 0 0 0
16/11/2021
16.56
 7,000 17.15 17.15 16.56 0 0 0
15/11/2021
17.15
 30,600 17.24 17.49 17.15 0 0 0
12/11/2021
17.24
 17,144 17.07 17.66 16.23 0 0 0
11/11/2021
17.07
 30,200 16.48 17.99 16.31 0 0 0
10/11/2021
16.48
 10,820 16.40 16.48 15.98 0 0 0
09/11/2021
16.40
 29,392 15.72 17.24 16.14 0 0 0
08/11/2021
15.72
 46,600 16.82 16.82 15.64 0 20,900 -0.4
05/11/2021
16.82
 8,200 16.82 17.40 16.48 0 4,200 -0.1
04/11/2021
16.82
 21,607 17.24 17.66 16.73 200 10,000 -0.2
03/11/2021
17.24
 60,300 18.33 18.33 16.56 600 8,600 -0.2
02/11/2021
18.33
 19,558 18.41 18.41 17.66 200 0 0.0
01/11/2021
18.41
 56,724 19.51 19.51 17.99 22,700 0 0.5
29/10/2021
19.51
 6,100 20.94 20.94 19.42 0 0 0
28/10/2021
20.94
 15,400 20.52 21.44 19.17 200 0 0.0
27/10/2021
20.52
 6,400 20.77 20.77 19.51 1,400 100 0.0
26/10/2021
20.77
 3,300 21.02 21.86 20.77 0 0 0
25/10/2021
21.02
 12,200 21.02 21.44 19.76 1,000 3,800 -0.1
22/10/2021
21.02
 20,800 19.84 21.27 19.34 100 0 0.0
21/10/2021
19.84
 12,600 20.18 20.18 18.50 1,300 0 0.0
20/10/2021
20.18
 4,000 20.52 20.52 18.92 400 0 0.0
19/10/2021
20.52
 800 19.76 20.52 19.68 100 0 0.0
18/10/2021
19.76
 10,300 20.77 20.94 19.76 3,000 0 0
15/10/2021
20.77
 7,100 21.36 21.78 20.60 2,500 0 0.1
14/10/2021
21.36
 21,000 20.85 21.44 20.43 11,600 0 0.3
13/10/2021
20.85
 21,900 20.35 20.94 19.68 16,800 0 0.4
12/10/2021
20.35
 13,500 20.35 21.02 20.01 1,000 0 0.0
11/10/2021
20.35
 11,500 20.35 21.52 19.84 0 1,000 -0.0
08/10/2021
20.35
 21,200 20.35 20.60 19.76 16,200 0 0.4
07/10/2021
20.35
 52,300 22.45 22.45 20.26 10,600 0 0.3
06/10/2021
22.45
 25,700 21.44 22.53 20.60 8,600 0 0.2
05/10/2021
21.44
 57,601 20.10 22.03 20.85 200 0 0.0
04/10/2021
20.10
 54,832 18.33 20.10 18.50 0 0 0
01/10/2021
18.33
 31,937 17.66 18.41 17.49 3,400 0 0.1
30/09/2021
17.66
 27,310 17.49 18.08 17.49 2,400 0 0.1
29/09/2021
17.49
 74,450 16.06 17.57 16.31 0 0 0
28/09/2021
16.06
 17,100 15.13 16.40 14.29 0 0 0
27/09/2021
15.13
 10,500 16.23 16.23 15.13 0 0 0
24/09/2021
16.23
 9,900 16.40 17.24 15.72 0 0 0
23/09/2021
16.40
 15,100 17.07 18.33 15.81 0 0 0
22/09/2021
17.07
 15,534 17.74 17.83 16.82 0 0 0
21/09/2021
17.74
 24,810 16.82 17.83 15.56 0 0 0
20/09/2021
16.82
 46,744 17.32 17.32 15.81 0 0 0
17/09/2021
17.32
 27,760 17.49 18.41 17.24 0 0 0
16/09/2021
17.49
 41,000 16.14 17.74 16.31 0 0 0
15/09/2021
16.14
 63,600 14.71 16.14 15.05 0 0 0
14/09/2021
14.71
 17,900 14.29 14.71 14.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |