CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

69.30
0.50
(0.73%)
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
(2024-08-20) 		-1.90 -2.69% 181,200 0 0
68
71.30
68.80
2 tháng
(2024-07-22) 		-22.70 -24.81% 623,500 0 0
66.10
91.50
68.80
3 tháng
(2024-06-21) 		-16.60 -19.44% 1,326,500 0 0
66.10
95
68.80
6 tháng
(2024-03-25) 		9.54 16.10% 3,534,586 0 0
59.26
95
68.80
12 tháng
(2023-09-25) 		31.40 83.96% 6,022,375 0 0
36.43
95
68.80
24 tháng
(2022-09-30) 		47.87 228.76% 8,365,776 -8,400 -0.2
12.63
95
68.80
36 tháng
(2021-10-05) 		47.36 220.88% 11,539,528 10,200 0.4
12.53
95
68.80
60 tháng
(2019-10-16) 		61.92 900.71% 13,415,304 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)
26/04/2022
16.31
 9,200 15.98 16.65 15.64 0 0 0
25/04/2022
15.98
 14,900 16.82 16.82 15.98 0 0 0
22/04/2022
16.82
 26,100 16.48 17.66 14.88 0 0 0
21/04/2022
16.48
 15,100 16.65 16.82 15.98 0 0 0
20/04/2022
16.65
 12,300 17.07 17.07 16.65 0 0 0
19/04/2022
17.07
 8,400 17.32 17.32 16.82 0 0 0
18/04/2022
17.32
 9,200 17.32 17.32 16.65 0 0 0
15/04/2022
17.32
 1,200 17.57 17.57 16.56 0 0 0
14/04/2022
17.57
 5,700 17.15 18.25 17.15 0 0 0
13/04/2022
17.15
 6,200 16.56 17.57 16.48 0 0 0
12/04/2022
16.56
 25,400 17.24 17.24 16.31 0 0 0
08/04/2022
17.24
 13,900 17.66 18.50 16.98 0 0 0
07/04/2022
17.66
 22,900 18.75 19.68 17.66 0 0 0
06/04/2022
18.75
 18,135 18.08 18.75 17.99 0 0 0
05/04/2022
18.08
 10,000 18.92 18.92 18.08 0 0 0
04/04/2022
18.92
 30,200 19.00 19.00 17.32 0 0 0
01/04/2022
19.00
 7,100 19.25 19.25 17.91 0 0 0
31/03/2022
19.25
 22,000 17.57 19.25 17.57 0 0 0
30/03/2022
17.57
 12,394 17.24 17.66 17.32 0 0 0
29/03/2022
17.24
 14,000 18.08 18.08 17.24 0 0 0
28/03/2022
18.08
 1,700 18.41 18.41 17.24 0 0 0
25/03/2022
18.41
 12,900 17.99 18.41 17.24 0 0 0
24/03/2022
17.99
 8,926 17.99 17.99 17.49 0 0 0
23/03/2022
17.99
 2,300 18.75 18.75 17.99 0 0 0
22/03/2022
18.75
 31,516 17.40 19.09 17.07 0 0 0
21/03/2022
17.40
 6,926 17.40 17.40 16.82 0 0 0
18/03/2022
17.40
 15,200 17.57 17.57 16.82 0 0 0
17/03/2022
17.57
 10,700 17.66 17.66 16.23 0 0 0
16/03/2022
17.66
 7,200 17.91 17.91 16.56 0 0 0
15/03/2022
17.91
 11,600 17.91 17.91 16.56 0 0 0
14/03/2022
17.91
 28,800 17.91 17.91 16.31 0 0 0
11/03/2022
17.91
 31,900 19.84 19.84 17.91 0 0 0
10/03/2022
19.84
 33,000 20.94 21.44 19.84 0 0 0
09/03/2022
20.94
 71,142 21.02 21.44 19.84 0 100 -0.0
08/03/2022
21.02
 56,316 21.52 21.69 20.85 0 0 0
07/03/2022
21.52
 70,539 19.59 21.52 19.84 0 0 0
04/03/2022
19.59
 50,742 18.92 20.35 19.09 0 0 0
03/03/2022
18.92
 64,400 17.24 18.92 17.66 9,000 0 0.2
02/03/2022
17.24
 28,100 17.15 17.66 16.65 0 0 0
01/03/2022
17.15
 36,500 16.73 18.08 15.22 100 0 0.0
28/02/2022
16.73
 71,600 15.22 16.73 15.13 0 0 0
25/02/2022
15.22
 12,701 14.71 15.47 15.13 0 0 0
24/02/2022
14.71
 13,200 14.71 15.47 14.71 6,000 0 0.1
23/02/2022
14.71
 32,600 13.96 14.88 13.87 0 0 0
22/02/2022
13.96
 5,300 14.13 14.13 13.96 0 0 0
21/02/2022
14.13
 29,900 13.96 14.21 13.87 0 0 0
18/02/2022
13.96
 5,700 13.87 15.05 13.87 0 0 0
17/02/2022
13.87
 1,132 14.21 14.21 13.79 0 0 0
16/02/2022
14.21
 10,400 14.21 14.21 13.71 0 0 0
15/02/2022
14.21
 4,510 14.13 15.22 14.13 0 0 0
14/02/2022
14.13
 6,701 14.71 15.72 13.87 0 0 0
11/02/2022
14.71
 19,100 13.45 14.71 13.71 0 0 0
10/02/2022
13.45
 700 13.28 13.87 13.12 0 0 0
09/02/2022
13.28
 4,500 13.45 14.13 13.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |