CTCP Kinh doanh Than Miền Bắc - Vinacomin (tmb)

70.50
0.50
(0.71%)
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
(2024-04-19) 		-13.50 -16.07% 695,900 0 0
70
84
70.50
2 tháng
(2024-03-19) 		8.90 14.45% 1,562,173 0 0
61
92.60
70.50
3 tháng
(2024-02-19) 		12.20 20.93% 2,232,796 0 0
57.40
92.60
70.50
6 tháng
(2023-11-20) 		29.60 72.37% 3,440,270 0 0
40.10
92.60
70.50
12 tháng
(2023-05-24) 		43.29 159.12% 5,115,322 -700 -0.0
25.10
92.60
70.50
24 tháng
(2022-05-30) 		51.37 268.56% 7,276,381 -24,300 -0.6
13
92.60
70.50
36 tháng
(2021-06-03) 		57.86 457.89% 10,313,668 16,000 0.6
11.86
92.60
70.50
60 tháng
(2019-06-14) 		66.20 1,538.43% 11,446,438 15,900 0.6
4.30
92.60
70.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
70.50
0.50
 24,000 70 71.40 70 0 0 0
#2 16/05/2024
70
-1.30
 15,700 71.30 71.40 69.80 0 0 0
#3 15/05/2024
71.30
0.10
 12,900 69.90 71.80 69.90 0 0 0
#4 14/05/2024
71.20
-1.80
 22,600 73 73 71.20 0 0 0
#5 13/05/2024
73
-1.40
 9,700 74.40 74.40 73 0 0 0
#6 10/05/2024
74.40
-0.10
 13,700 74 74.70 73.50 0 0 0
#7 09/05/2024
74.50
1.50
 36,800 74 76 73.30 0 0 0
#8 08/05/2024
73
1
 17,300 72 73.30 71.20 0 0 0
#9 07/05/2024
72
1
 24,200 72 74.90 71 0 0 0
#10 06/05/2024
71
1
 49,800 70 71.90 68.60 0 0 0
#11 03/05/2024
70
-1
 35,800 72 72 66 0 0 0
#12 02/05/2024
71
-1.50
 125,500 65.40 72.50 65.30 0 0 0
#13 26/04/2024
72.50
-8
 175,700 80 80 72.50 0 0 0
#14 25/04/2024
80.50
-1.60
 28,500 81.50 81.50 78.90 0 0 0
#15 24/04/2024
82.10
0.30
 20,900 82 82.80 82 0 0 0
#16 23/04/2024
81.80
-0.20
 18,900 83 83 81.80 0 0 0
#17 22/04/2024
82
-2
 24,300 84.50 84.90 81.50 0 0 0
#18 19/04/2024
84
-1
 39,600 85 85.70 84 0 0 0
#19 17/04/2024
85
0.50
 19,600 85.90 85.90 84 0 0 0
#20 16/04/2024
84.50
1.30
 34,700 82.90 84.80 82.10 0 0 0
#21 15/04/2024
83.20
-4.60
 52,200 88.70 88.70 83.20 0 0 0
#22 12/04/2024
87.80
0.50
 31,700 87.60 88.90 87.50 0 0 0
#23 11/04/2024
87.30
1.30
 12,600 86.40 87.30 86 0 0 0
#24 10/04/2024
86
-4.70
 64,300 90.10 90.90 84 0 0 0
#25 09/04/2024
90.70
-1.90
 44,100 93 94.90 90 0 0 0
#26 08/04/2024
92.60
8.20
 74,500 89 92.80 89 0 0 0
#27 05/04/2024
84.40
5.40
 39,500 79 84.60 78.10 0 0 0
#28 04/04/2024
79
6.80
 63,900 72.50 79.40 72.50 0 0 0
#29 03/04/2024
72.20
0.80
 25,700 71.90 72.90 71.20 0 0 0
#30 02/04/2024
71.40
-0.50
 34,200 72 72 65.10 0 0 0
#31 01/04/2024
71.90
0.90
 41,500 71.20 72.20 70.90 0 0 0
#32 29/03/2024
71
0
 58,100 72 72.90 70 0 0 0
#33 28/03/2024
71
4.20
 88,621 66.80 71.10 66.70 0 0 0
#34 27/03/2024
66.80
5.40
 115,230 61.50 67.50 61.50 0 0 0
#35 26/03/2024
61.40
0.40
 7,305 60 61.40 60 0 0 0
#36 25/03/2024
61
-0.30
 9,630 61.30 61.40 60.50 0 0 0
#37 22/03/2024
61.30
-0.40
 22,806 61.80 61.80 61 0 0 0
#38 21/03/2024
61.70
-0.20
 20,400 61.90 62 60.50 0 0 0
#39 20/03/2024
61.90
0.30
 2,881 62.60 64.60 61.60 0 0 0
#40 19/03/2024
61.60
-0.20
 2,800 61.80 61.90 61 0 0 0
#41 18/03/2024
61.80
-0.80
 43,932 62 62 59 0 0 0
#42 15/03/2024
62.60
-0.60
 10,112 63.20 63.20 62 0 0 0
#43 14/03/2024
63.20
1.20
 16,500 62.10 64.80 62.10 0 0 0
#44 13/03/2024
62
2.60
 62,995 59.30 65 59.30 0 0 0
#45 12/03/2024
59.40
0.90
 17,602 58.50 59.50 58.50 0 0 0
#46 11/03/2024
58.50
-0.30
 11,623 58.80 59.40 58.40 0 0 0
#47 08/03/2024
58.80
0.30
 12,100 58.10 59 58 0 0 0
#48 07/03/2024
58.50
0.10
 24,527 58.90 60 58.40 0 0 0
#49 06/03/2024
58.40
-0.90
 15,201 58.50 59 58 0 0 0
#50 05/03/2024
59.30
-0.20
 26,104 59.50 59.50 58 0 0 0
#51 04/03/2024
59.50
0
 14,925 60 60 59.30 0 0 0
#52 01/03/2024
59.50
0.90
 23,364 58.60 59.50 58.50 0 0 0
#53 29/02/2024
58.60
-0.80
 25,603 59.40 59.90 58 0 0 0
#54 28/02/2024
59.40
0.10
 20,600 59.50 59.50 58.90 0 0 0
#55 27/02/2024
59.30
-1.20
 17,202 59.60 60 59.10 0 0 0
#56 26/02/2024
60.50
0
 39,700 60.50 60.50 59 0 0 0
#57 23/02/2024
60.50
-1
 33,101 60.50 61.70 59 0 0 0
#58 22/02/2024
61.50
2.30
 60,595 59.70 62.50 59.70 0 0 0
#59 21/02/2024
59.20
1.80
 110,200 57.90 59.60 57 0 0 0
#60 20/02/2024
57.40
-0.90
 37,307 58.30 58.80 57.10 0 0 0
#61 19/02/2024
58.30
-0.10
 47,330 58.40 59.10 57.40 0 0 0
#62 16/02/2024
58.40
0
 58,013 58.40 60 58.40 0 0 0
#63 15/02/2024
58.40
-2.70
 30,801 61.80 61.90 58.40 0 0 0
#64 07/02/2024
61.10
0.10
 12,628 60.60 62 60.30 0 0 0
#65 06/02/2024
61
-0.10
 18,600 63 63 60.40 0 0 0
#66 05/02/2024
61.10
1.30
 64,860 59 62.80 59 0 0 0
#67 02/02/2024
59.80
1.20
 71,997 59.30 61.50 58.70 0 0 0
#68 01/02/2024
58.60
0.60
 118,307 63.80 63.80 58.60 0 0 0
#69 31/01/2024
58
5.20
 39,121 58 58 58 0 0 0
#70 30/01/2024
52.80
4.80
 158,012 52.80 52.80 51 0 0 0
#71 29/01/2024
48
4.30
 54,123 43.80 48 43.80 0 0 0
#72 26/01/2024
43.70
0
 14,413 43 43.80 43 0 0 0
#73 25/01/2024
43.70
0.30
 1,802 44 44 42.60 0 0 0
#74 24/01/2024
43.40
-0.30
 8,800 44 44.40 42.50 0 0 0
#75 23/01/2024
43.70
0.10
 1,200 43.60 43.70 43 0 0 0
#76 22/01/2024
43.60
-0.40
 9,000 44.50 45 43.60 0 0 0
#77 19/01/2024
44
0.60
 11,063 43 44.80 43 0 0 0
#78 18/01/2024
43.40
0.10
 3,142 43.50 43.50 43 0 0 0
#79 17/01/2024
43.30
0.40
 13,500 42.90 43.40 42.50 0 0 0
#80 16/01/2024
42.90
0.10
 10,000 42.80 43.20 42.20 0 0 0
#81 15/01/2024
42.80
1.10
 13,911 41.70 45.50 41.60 0 0 0
#82 12/01/2024
41.70
-0.20
 3,700 41.90 42 41.40 0 0 0
#83 11/01/2024
41.90
-0.10
 5,200 42 42 41.30 0 0 0
#84 10/01/2024
42
-0.20
 6,200 41.20 42.10 41 0 0 0
#85 09/01/2024
42.20
0.20
 49,270 42.40 42.50 41 0 0 0
#86 08/01/2024
42
0.50
 12,078 41.80 42.50 41.80 0 0 0
#87 05/01/2024
41.50
0
 4,810 41.80 41.90 41.50 0 0 0
#88 04/01/2024
41.50
-0.90
 10,024 42.20 42.20 41.50 0 0 0
#89 03/01/2024
42.40
0
 7,905 42.40 42.90 42.10 0 0 0
#90 02/01/2024
42.40
1.20
 26,900 41.30 42.50 41.20 0 0 0
#91 29/12/2023
41.20
0
 21,214 41.20 41.80 41 0 0 0
#92 28/12/2023
41.20
0.10
 2,000 41.10 41.40 41.10 0 0 0
#93 27/12/2023
41.10
0.40
 11,000 40.80 41.20 40.80 0 0 0
#94 26/12/2023
40.70
0.30
 1,000 40.80 40.80 40.50 0 0 0
#95 25/12/2023
40.40
-0.20
 14,878 40.90 40.90 40 0 0 0
#96 22/12/2023
40.60
0.40
 900 40.70 40.70 40.30 0 0 0
#97 21/12/2023
40.20
-0.20
 10,950 40.40 40.50 40.10 0 0 0
#98 20/12/2023
40.40
-0.40
 850 40.50 40.50 40 0 0 0
#99 19/12/2023
40.80
0.70
 9,103 39.80 40.80 38.60 0 0 0
#100 18/12/2023
40.10
-0.50
 5,037 41 41 40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |