CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

64.90
-3.60
(-5.26%)
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
(2025-03-10) 		-6.10 -8.59% 328,400 0 0
64.90
74.20
64.90
2 tháng
(2025-02-07) 		-9.90 -13.24% 796,252 0 0
64.90
78.60
64.90
3 tháng
(2025-01-08) 		-12.80 -16.47% 1,087,364 0 0
64.90
80
64.90
6 tháng
(2024-10-10) 		-2.90 -4.28% 2,119,734 0 0
63
80
64.90
12 tháng
(2024-04-15) 		-15.92 -19.70% 5,104,143 0 0
63
95
64.90
24 tháng
(2023-04-19) 		39.73 157.88% 9,534,985 -700 -0.0
23.72
95
64.90
36 tháng
(2022-04-25) 		48.92 306.25% 11,778,243 -36,600 -0.9
12.63
95
64.90
60 tháng
(2020-05-04) 		56.72 693.61% 15,566,608 15,900 0.6
7.96
95
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2025
64.90
 17,700 72.40 72.40 61.90 0 0 0
04/04/2025
68.50
 6,200 70 70 68.40 0 0 0
03/04/2025
67.80
 43,100 72 72.40 65.60 0 0 0
02/04/2025
72.50
 20,100 71.60 72.90 71.60 0 0 0
01/04/2025
72.50
 7,100 73 73 72.50 0 0 0
31/03/2025
72.60
 17,200 72.70 73.40 72.60 0 0 0
28/03/2025
72.70
 10,500 73.20 73.50 72.70 0 0 0
27/03/2025
73.40
 9,900 73 73.40 72.80 0 0 0
26/03/2025
73.80
 15,700 74 74 73 0 0 0
25/03/2025
74.20
 13,400 73.60 74.20 73.50 0 0 0
24/03/2025
74.10
 9,100 73.60 74.10 73.10 0 0 0
21/03/2025
74.20
 5,700 73.10 74.20 73.10 0 0 0
20/03/2025
74.20
 10,200 73.90 74.20 73 0 0 0
19/03/2025
74.20
 3,300 74 74.80 73.40 0 0 0
18/03/2025
74.10
 43,800 72 76 72 0 0 0
17/03/2025
72
 7,800 73 73 71.80 0 0 0
14/03/2025
72.20
 16,100 73.40 73.40 72 0 0 0
13/03/2025
72.60
 36,600 71 78 71 0 0 0
12/03/2025
71
 22,800 70.70 71.50 70.70 0 0 0
11/03/2025
71
 3,300 71.40 71.40 70.70 0 0 0
10/03/2025
71
 8,800 71.30 71.80 71 0 0 0
07/03/2025
71.30
 13,100 70.90 72.10 70 0 0 0
06/03/2025
71
 8,200 71.90 71.90 71 0 0 0
05/03/2025
72.50
 17,900 70.50 72.50 70.20 0 0 0
04/03/2025
71.50
 29,600 72.90 72.90 70.70 0 0 0
03/03/2025
71.80
 22,900 71.90 72.80 71.80 0 0 0
28/02/2025
71
 21,300 71.10 71.70 70.50 0 0 0
27/02/2025
71.70
 3,500 72 72.40 71.70 0 0 0
26/02/2025
72
 9,100 72.90 72.90 72 0 0 0
25/02/2025
72.10
 12,300 73 73.50 72 0 0 0
24/02/2025
72.90
 3,100 71 73.20 71 0 0 0
21/02/2025
73
 8,500 72.90 73.10 72.30 0 0 0
20/02/2025
72.90
 10,400 73 74 72 0 0 0
19/02/2025
71.90
 25,300 73.60 73.60 71.90 0 0 0
18/02/2025
72.80
 11,300 74 74 72.50 0 0 0
17/02/2025
73.40
 28,200 74.50 74.50 72 0 0 0
14/02/2025
73.70
 21,900 74.30 74.50 73.20 0 0 0
13/02/2025
73.20
 26,900 73.20 74.80 73 0 0 0
12/02/2025
73.10
 32,983 76.40 76.40 72.80 0 0 0
11/02/2025
76.40
 32,857 80 83.50 74.50 0 0 0
10/02/2025
78.60
 47,472 74.80 79.50 74.80 0 0 0
07/02/2025
74.80
 81,040 72 75.60 71.90 0 0 0
06/02/2025
71
 23,500 72 72.10 70.90 0 0 0
05/02/2025
70.80
 31,302 71 71.50 70.50 0 0 0
04/02/2025
71.60
 18,900 72 73 70.20 0 0 0
03/02/2025
72.40
 27,200 70.30 75.70 70.30 0 0 0
24/01/2025
78.10
 4,120 78 78.50 77 0 0 0
23/01/2025
78.40
 3,300 78.10 79.10 78.10 0 0 0
22/01/2025
78
 20,200 79 79 78 0 0 0
21/01/2025
79.90
 28,401 79.70 80 78 0 0 0
20/01/2025
80
 22,701 77.50 85.60 77.50 0 0 0
17/01/2025
77.90
 24,000 77.90 77.90 77.80 0 0 0
16/01/2025
77.90
 10,811 77.10 77.90 70.70 0 0 0
15/01/2025
78.50
 10,800 78.90 79 76.50 0 0 0
14/01/2025
78.90
 11,118 78.40 78.90 77.20 0 0 0
13/01/2025
78.40
 13,230 77.70 78.40 76.30 0 0 0
10/01/2025
78.50
 14,225 78 79.80 77 0 0 0
09/01/2025
78
 25,600 78 79.90 77.70 0 0 0
08/01/2025
77.70
 1,704 77.20 77.70 77.20 0 0 0
07/01/2025
77.70
 22,601 77.90 77.90 76 0 0 0
06/01/2025
77.90
 10,101 77.60 78.30 77.60 0 0 0
03/01/2025
77.60
 33,800 76.90 79 76.90 0 0 0
02/01/2025
76.80
 22,761 76.20 77.30 76 0 0 0
31/12/2024
75.90
 8,601 75 75.90 74.90 0 0 0
30/12/2024
76
 3,000 74.20 76 74.10 0 0 0
27/12/2024
75.90
 74,205 77 77 74 0 0 0
26/12/2024
77
 27,580 76.50 77.30 76.40 0 0 0
25/12/2024
76.50
 13,801 75.90 76.50 75.20 0 0 0
24/12/2024
75.90
 92,500 75 75.90 74.90 0 0 0
23/12/2024
76.50
 24,214 74.70 78 74.70 0 0 0
20/12/2024
74.70
 37,205 74.80 74.90 74 0 0 0
19/12/2024
74.80
 45,945 76.50 76.90 74 0 0 0
18/12/2024
77
 77,702 79 79.60 76 0 0 0
17/12/2024
78
 82,109 72.70 79.80 72.50 0 0 0
16/12/2024
72.80
 34,418 73 73.70 72.30 0 0 0
13/12/2024
73
 30,419 73.50 73.50 72.10 0 0 0
12/12/2024
73.50
 95,826 71.40 75 71.40 0 0 0
11/12/2024
71.40
 38,900 72.70 72.80 71.40 0 0 0
10/12/2024
72.70
 55,465 70 73 70 0 0 0
09/12/2024
70
 14,900 66 70.50 66 0 0 0
06/12/2024
66
 14,801 66.80 66.80 66 0 0 0
05/12/2024
66
 2,090 64.40 66 64.40 0 0 0
04/12/2024
63.50
 5,320 64.10 64.90 63.50 0 0 0
03/12/2024
64.60
 1,817 64.60 65 64.50 0 0 0
02/12/2024
65.40
 400 65 65.40 64.90 0 0 0
29/11/2024
65.90
 3,400 65.40 65.90 64.90 0 0 0
28/11/2024
65.90
 12,510 66.30 66.90 65.20 0 0 0
27/11/2024
66.30
 1,210 66.50 66.50 66.30 0 0 0
26/11/2024
66
 830 65.50 67 65.50 0 0 0
25/11/2024
64.80
 1,805 64.20 64.80 63.50 0 0 0
22/11/2024
64.20
 3,901 65.20 65.20 63.50 0 0 0
21/11/2024
66
 5,350 66 66 66 0 0 0
20/11/2024
66
 2,762 65.90 66 65.80 0 0 0
19/11/2024
64.50
 2,681 65 67.30 64.50 0 0 0
18/11/2024
68.50
 3,401 63.30 69.30 63 0 0 0
15/11/2024
63
 4,767 63.10 63.50 62.50 0 0 0
14/11/2024
63
 6,400 63.40 63.50 63 0 0 0
13/11/2024
63.30
 2,200 64 64.50 63.30 0 0 0
12/11/2024
64
 1,000 64 64 64 0 0 0
11/11/2024
64
 4,405 63.50 64 63.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |