CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

53
4.10
(8.38%)
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
(2026-09-04) 		-5.50 -11.58% 235,300 0 0
42
53
53
2 tháng
(2026-08-05) 		-6.40 -13.22% 246,900 0 0
42
53
53
3 tháng
(2026-07-06) 		-9.40 -18.29% 296,900 0 0
42
53
53
6 tháng
(2026-04-07) 		-12.14 -22.42% 461,900 0 0
42
54.80
53
12 tháng
(2025-10-09) 		-15.94 -27.51% 1,054,900 0 0
42
58.32
53
24 tháng
(2024-10-14) 		-20.81 -33.13% 4,375,687 -16,000 -1.0
42
80.97
53
36 tháng
(2023-10-20) 		6.25 17.49% 10,271,837 -16,000 -1.0
17.74
87.61
53
60 tháng
(2021-11-01) 		25.02 147.31% 15,682,698 -75,900 -2.2
11.55
87.61
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
53
 13,000 53.70 53.70 52.90 0 0 0
22/10/2026
48.90
 29,700 47 48.90 47 0 0 0
21/10/2026
44.50
 2,000 47.80 47.80 44.50 0 0 0
20/10/2026
47.80
 1,000 44.20 47.80 44.20 0 0 0
19/10/2026
43.50
 2,300 43.70 43.70 43.50 0 0 0
16/10/2026
43.70
 39,400 43.70 44 43 0 0 0
15/10/2026
43.70
 5,500 44.50 44.50 42.50 0 0 0
14/10/2026
43.80
 119,000 43.80 45 39.50 0 0 0
13/10/2026
43.80
 6,200 44.50 44.50 43.80 0 0 0
12/10/2026
44
 14,800 43 44.50 42.70 0 0 0
09/10/2026
42.70
 3,300 42.50 43.50 42.20 0 0 0
08/10/2026
43
 2,000 42.50 43 42.20 0 0 0
07/10/2026
42
 23,000 42 42 42 0 0 0
06/10/2026
42
 6,200 42 42 41.80 0 0 0
05/10/2026
42
 600 42 42 42 0 0 0
02/10/2026
42
 10,800 42 42 42 0 0 0
01/10/2026
42
 3,900 42 42 42 0 0 0
30/09/2026
42
 11,500 42 42 42 0 0 0
29/09/2026
42
 6,400 41.60 42 41 0 0 0
28/09/2026
42
 3,600 42 42.20 42 0 0 0
25/09/2026
42.30
 3,200 42.50 42.50 42.30 0 0 0
24/09/2026
42.70
 6,200 43 43 42.20 0 0 0
23/09/2026
43.40
 28,300 44 44 42.70 0 0 0
22/09/2026
44
 3,500 44.40 44.40 44 0 0 0
21/09/2026
44.80
 145,200 47 47 42.80 0 0 0
18/09/2026
47.50
 0 47.50 47.50 47.50 0 0 0
17/09/2026
47.50
 1,100 47.50 47.50 47.10 0 0 0
16/09/2026
47.40
 1,100 47.50 47.50 47 0 0 0
15/09/2026
47.50
 0 47.50 47.50 47.50 0 0 0
14/09/2026
47.50
 6,700 47.50 47.50 47.10 0 0 0
11/09/2026
47.50
 300 47.50 47.50 47.50 0 0 0
10/09/2026
47.50
 800 47.10 47.50 46.50 0 0 0
09/09/2026
47.10
 200 47.10 47.10 47.10 0 0 0
08/09/2026
47.10
 500 47 47.10 47 0 0 0
07/09/2026
47.10
 400 47 47.10 46.50 0 0 0
04/09/2026
47.50
 1,600 47.90 47.90 47 0 0 0
03/09/2026
47
 300 47 47 47 0 0 0
28/08/2026
47.90
 0 47.90 47.90 47.90 0 0 0
27/08/2026
47.90
 700 46.70 47.90 46.70 0 0 0
26/08/2026
46.90
 1,900 47 47 46 0 0 0
25/08/2026
47
 400 47.70 47.70 47 0 0 0
24/08/2026
48
 600 47.90 48 47.90 0 0 0
21/08/2026
48.90
 3,100 47 49 47 0 0 0
20/08/2026
47
 600 48.50 48.50 47 0 0 0
19/08/2026
47.20
 300 47.20 47.20 47.20 0 0 0
18/08/2026
48
 500 48 48 48 0 0 0
17/08/2026
48.40
 0 48.40 48.40 48.40 0 0 0
14/08/2026
48.40
 200 48.40 48.40 48.40 0 0 0
13/08/2026
48.80
 0 48.80 48.80 48.80 0 0 0
12/08/2026
48.80
 200 48 48.80 48 0 0 0
11/08/2026
49
 0 49 49 49 0 0 0
10/08/2026
49
 800 48.40 49 48.40 0 0 0
07/08/2026
49.40
 1,000 48.30 49.40 48.30 0 0 0
06/08/2026
48.30
 400 48.30 48.30 48.30 0 0 0
05/08/2026
48.40
 600 48.40 48.40 48.40 0 0 0
04/08/2026
48.40
 1,100 48.50 48.50 48.40 0 0 0
03/08/2026
49.90
 2,900 48 50 48 0 0 0
31/07/2026
48.80
 300 48 48.80 48 0 0 0
30/07/2026
49
 2,700 49 49 48.10 0 0 0
29/07/2026
50
 200 50 50 50 0 0 0
28/07/2026
49.90
 300 49.90 49.90 49.90 0 0 0
27/07/2026
50
 300 48.50 50.10 48.50 0 0 0
24/07/2026
50.50
 0 50.50 50.50 50.50 0 0 0
23/07/2026
50.50
 100 50.50 50.50 50.50 0 0 0
22/07/2026
50.10
 1,100 48 50.10 48 0 0 0
21/07/2026
50
 500 50 50 50 0 0 0
20/07/2026
50
 1,600 50.50 50.50 50 0 0 0
17/07/2026
50.50
 400 50.50 50.50 50.50 0 0 0
16/07/2026
50.50
 2,400 51 51 50.50 0 0 0
15/07/2026
51.30
 1,000 50.50 51.30 50.30 0 0 0
14/07/2026
51.50
 500 50.50 51.50 50 0 0 0
13/07/2026
50.80
 600 49.20 50.80 49 0 0 0
10/07/2026
49.20
 11,700 51.50 51.50 49.20 0 0 0
09/07/2026
50.50
 600 51 51 50.50 0 0 0
08/07/2026
51.50
 100 51.50 51.50 51.50 0 0 0
07/07/2026
51.10
 18,000 51.10 51.10 51.10 0 0 0
06/07/2026
51.40
 3,600 51.50 51.60 51.40 0 0 0
03/07/2026
51.80
 0 51.80 51.80 51.80 0 0 0
02/07/2026
53.80
 300 52 53.80 52 0 0 0
01/07/2026
51.80
 2,500 51.50 51.90 51.40 0 0 0
30/06/2026
51.50
 1,000 51.30 51.50 51.30 0 0 0
29/06/2026
51.30
 1,500 51.40 51.40 50.80 0 0 0
26/06/2026
51.30
 600 51 51.30 51 0 0 0
25/06/2026
51.40
 1,500 51.50 51.50 51 0 0 0
24/06/2026
51
 0 51 51 51 0 0 0
23/06/2026
51
 900 51.40 51.40 51 0 0 0
22/06/2026
51.40
 8,300 51.40 51.40 51.20 0 0 0
19/06/2026
51.40
 1,500 51.50 51.50 51.10 0 0 0
18/06/2026
51.50
 12,500 52 52 51 0 0 0
17/06/2026
52
 700 52 52 52 0 0 0
16/06/2026
52
 11,000 51.60 52.50 51.40 0 0 0
15/06/2026
52
 2,800 52.10 52.10 52 0 0 0
12/06/2026
52.10
 3,200 52.40 52.40 52 0 0 0
11/06/2026
52.40
 700 52.40 52.40 52.40 0 0 0
10/06/2026
52.40
 4,100 51.50 52.40 51 0 0 0
09/06/2026
52.50
 900 52 52.50 52 0 0 0
08/06/2026
52.50
 1,200 52 52.50 52 0 0 0
05/06/2026
52.80
 500 52.80 52.80 52.80 0 0 0
04/06/2026
52.80
 100 52.80 52.80 52.80 0 0 0
03/06/2026
51.70
 500 51.50 51.70 51.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc