CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

68.80
0
(0%)
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
(2024-08-21) 		-2.50 -3.51% 192,700 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 638,800 0 0
66.10
91.50
68.80
3 tháng
(2024-06-24) 		-13.20 -16.10% 1,295,800 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,549,886 0 0
59.26
95
68.80
12 tháng
(2023-09-26) 		32.18 87.86% 6,036,875 0 0
36.43
95
68.80
24 tháng
(2022-10-03) 		48.86 245.12% 8,370,176 -7,700 -0.2
12.63
95
68.80
36 tháng
(2021-10-06) 		46.35 206.46% 11,497,227 10,000 0.4
12.53
95
68.80
60 tháng
(2019-10-17) 		61.92 900.71% 13,430,504 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)
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
13/09/2021
14.29
 27,800 14.38 15.13 13.96 0 0 0
10/09/2021
14.38
 16,000 13.87 14.46 13.45 0 0 0
09/09/2021
13.87
 5,700 13.87 13.87 13.12 0 0 0
08/09/2021
13.87
 2,400 14.38 14.38 13.45 0 0 0
07/09/2021
14.38
 25,021 14.63 14.63 13.87 0 0 0
06/09/2021
14.63
 32,960 13.37 14.63 13.87 0 0 0
01/09/2021
13.37
 20,100 12.70 13.45 12.70 0 0 0
31/08/2021
12.70
 6,101 12.61 12.70 12.19 0 0 0
30/08/2021
12.61
 4,301 13.45 13.45 12.61 0 0 0
27/08/2021
13.45
 500 12.61 13.45 12.61 0 0 0
26/08/2021
12.61
 4,000 12.61 12.61 12.61 0 0 0
25/08/2021
12.61
 14,900 12.53 12.61 12.53 0 0 0
24/08/2021
12.53
 800 11.94 12.53 11.86 0 0 0
23/08/2021
11.94
 1,000 12.19 12.19 11.94 0 0 0
20/08/2021
12.19
 100 12.61 12.61 12.19 0 0 0
19/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
18/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
17/08/2021
12.61
 200 12.61 12.61 12.61 0 0 0
16/08/2021
12.61
 5,000 12.53 12.61 12.61 0 0 0
13/08/2021
12.53
 3,000 12.53 12.53 11.44 0 0 0
12/08/2021
12.53
 300 12.53 12.53 12.53 0 0 0
11/08/2021
12.53
 19,140 12.11 12.86 12.19 0 0 0
10/08/2021
12.11
 1,300 12.19 12.19 12.11 0 0 0
09/08/2021
12.19
 100 11.86 12.19 12.19 0 0 0
06/08/2021
11.86
 2,900 12.02 12.02 11.86 0 0 0
05/08/2021
12.02
 0 12.02 12.02 12.02 0 0 0
04/08/2021
12.02
 0 12.02 12.02 12.02 0 0 0
03/08/2021
12.02
 500 12.61 12.61 11.60 0 0 0
02/08/2021
12.61
 0 12.61 12.61 12.61 0 0 0
30/07/2021
12.61
 100 11.77 12.61 12.61 0 0 0
29/07/2021
11.77
 0 11.77 11.77 11.77 0 0 0
28/07/2021
11.77
 1,100 12.02 12.02 11.69 0 0 0
27/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
26/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
23/07/2021
12.02
 100 11.52 12.02 12.02 0 0 0
22/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
21/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
20/07/2021
11.52
 0 11.52 11.52 11.52 0 0 0
19/07/2021
11.52
 5,800 12.02 12.02 11.35 0 0 0
16/07/2021
12.02
 0 12.02 12.02 12.02 0 0 0
15/07/2021
12.02
 100 11.77 12.02 12.02 0 0 0
14/07/2021
11.77
 1,300 12.11 12.11 11.35 0 0 0
13/07/2021
12.11
 100 11.60 12.11 12.11 0 0 0
12/07/2021
11.60
 60 11.60 11.60 11.60 0 0 0
09/07/2021
11.60
 1,200 12.61 12.61 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |