TMB Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
2/7/2026	51.800đ	51.000đ	51.800đ	51.000đ	0.00%	1,200
1/7/2026	51.800đ	51.500đ	51.900đ	51.400đ	↑ 0.58%	2,500
30/6/2026	51.500đ	51.300đ	51.500đ	51.300đ	↑ 0.39%	1,000
29/6/2026	51.300đ	51.400đ	51.400đ	50.800đ	0.00%	1,500
26/6/2026	51.300đ	51.000đ	51.300đ	51.000đ	↓ 0.19%	600
25/6/2026	51.400đ	51.500đ	51.500đ	51.000đ	↑ 0.78%	1,500
23/6/2026	51.000đ	51.400đ	51.400đ	51.000đ	↓ 0.78%	900
22/6/2026	51.400đ	51.400đ	51.400đ	51.200đ	0.00%	8,300
19/6/2026	51.400đ	51.500đ	51.500đ	51.100đ	↓ 0.19%	1,500
18/6/2026	51.500đ	52.000đ	52.000đ	51.000đ	↓ 0.96%	12,500
17/6/2026	52.000đ	52.000đ	52.000đ	52.000đ	0.00%	700
16/6/2026	52.000đ	51.600đ	52.500đ	51.400đ	0.00%	11,000
15/6/2026	52.000đ	52.100đ	52.100đ	52.000đ	↓ 0.19%	2,800
12/6/2026	52.100đ	52.400đ	52.400đ	52.000đ	↓ 0.57%	3,200
11/6/2026	52.400đ	52.400đ	52.400đ	52.400đ	0.00%	700
10/6/2026	52.400đ	51.500đ	52.400đ	51.000đ	↓ 0.19%	4,100
9/6/2026	52.500đ	52.000đ	52.500đ	52.000đ	0.00%	900
8/6/2026	52.500đ	52.000đ	52.500đ	52.000đ	↓ 0.57%	1,200
5/6/2026	52.800đ	52.800đ	52.800đ	52.800đ	0.00%	500
4/6/2026	52.800đ	52.800đ	52.800đ	52.800đ	↑ 2.13%	100
3/6/2026	51.700đ	51.500đ	51.700đ	51.500đ	0.00%	400
2/6/2026	51.700đ	51.800đ	51.800đ	51.700đ	↓ 2.08%	2,800
29/5/2026	52.800đ	53.000đ	53.800đ	52.800đ	↓ 1.86%	1,500
28/5/2026	53.800đ	52.900đ	53.800đ	52.900đ	↓ 4.95%	600
27/5/2026	56.600đ	57.000đ	57.000đ	56.600đ	↑ 0.35%	200
26/5/2026	56.400đ	56.000đ	57.000đ	55.000đ	↑ 1.44%	900
25/5/2026	55.600đ	55.800đ	55.800đ	55.600đ	↑ 0.54%	900
22/5/2026	55.300đ	55.900đ	55.900đ	54.000đ	↓ 0.36%	1,500
21/5/2026	55.500đ	55.500đ	55.500đ	55.500đ	↑ 1.09%	300
20/5/2026	54.900đ	55.500đ	55.500đ	53.500đ	↓ 1.08%	3,100
19/5/2026	55.500đ	55.100đ	55.600đ	54.000đ	↓ 0.18%	1,600
18/5/2026	55.600đ	56.000đ	56.000đ	55.500đ	↑ 0.18%	1,400
15/5/2026	55.500đ	55.500đ	55.500đ	55.500đ	↓ 0.89%	100
14/5/2026	56.000đ	56.000đ	56.000đ	56.000đ	↑ 0.90%	100
13/5/2026	55.500đ	55.900đ	55.900đ	55.500đ	↑ 0.91%	1,200
12/5/2026	55.000đ	55.000đ	55.000đ	55.000đ	↑ 1.48%	300
11/5/2026	54.200đ	54.200đ	54.200đ	54.200đ	0.00%	200
8/5/2026	54.200đ	55.000đ	56.000đ	54.000đ	↓ 1.45%	4,000
7/5/2026	55.000đ	55.200đ	55.200đ	55.000đ	↓ 0.36%	2,300
6/5/2026	55.200đ	56.000đ	56.000đ	55.200đ	↓ 1.43%	6,600
5/5/2026	56.000đ	56.000đ	56.000đ	56.000đ	↓ 1.23%	200
4/5/2026	56.700đ	56.900đ	56.900đ	56.500đ	↑ 0.71%	1,700
29/4/2026	56.300đ	55.600đ	56.300đ	55.600đ	↓ 0.18%	1,100
28/4/2026	56.400đ	56.400đ	56.400đ	56.400đ	0.00%	100
23/4/2026	56.400đ	57.000đ	57.000đ	55.000đ	↓ 1.23%	13,700
22/4/2026	57.100đ	57.400đ	57.400đ	57.100đ	↑ 0.18%	500
21/4/2026	57.000đ	57.400đ	57.400đ	57.000đ	↓ 0.35%	12,000
20/4/2026	57.200đ	57.400đ	57.500đ	57.200đ	0.00%	3,600
17/4/2026	57.200đ	56.800đ	57.200đ	56.600đ	↑ 1.06%	1,500
16/4/2026	56.600đ	57.000đ	57.000đ	56.500đ	↓ 0.88%	2,400
15/4/2026	57.100đ	57.500đ	57.500đ	57.000đ	↓ 0.70%	6,200
14/4/2026	57.500đ	57.500đ	57.600đ	57.500đ	0.00%	2,000
13/4/2026	57.500đ	57.500đ	58.000đ	57.400đ	↑ 0.17%	5,900
10/4/2026	57.400đ	57.400đ	58.000đ	57.400đ	0.00%	9,600
9/4/2026	57.400đ	57.500đ	57.600đ	57.300đ	↓ 0.52%	3,100
8/4/2026	57.700đ	57.000đ	57.800đ	57.000đ	↑ 1.23%	6,800
7/4/2026	57.000đ	56.000đ	57.000đ	56.000đ	↑ 1.79%	8,500
6/4/2026	56.000đ	56.000đ	56.000đ	56.000đ	↑ 0.18%	5,100
3/4/2026	55.900đ	57.000đ	57.000đ	55.000đ	↓ 2.95%	21,500
2/4/2026	57.600đ	58.000đ	58.000đ	57.500đ	↓ 0.69%	4,900
1/4/2026	58.000đ	58.000đ	58.500đ	58.000đ	0.00%	6,400
31/3/2026	58.000đ	56.600đ	59.000đ	56.600đ	↑ 2.84%	15,600
30/3/2026	56.400đ	56.500đ	56.500đ	55.900đ	↑ 0.71%	3,100
27/3/2026	56.000đ	56.000đ	56.900đ	55.700đ	↑ 0.90%	9,600
26/3/2026	55.500đ	54.900đ	55.700đ	54.900đ	↑ 2.02%	7,200
25/3/2026	54.400đ	54.000đ	54.400đ	53.700đ	↑ 0.74%	2,300
24/3/2026	54.000đ	54.000đ	54.000đ	53.500đ	↑ 0.37%	2,400
23/3/2026	53.800đ	54.800đ	55.000đ	53.000đ	↓ 0.55%	20,700
20/3/2026	54.100đ	54.200đ	55.000đ	54.000đ	0.00%	7,200
19/3/2026	54.100đ	53.900đ	54.100đ	53.900đ	↓ 0.37%	500
18/3/2026	54.300đ	53.900đ	55.000đ	53.900đ	↑ 2.07%	8,100
17/3/2026	53.200đ	53.000đ	53.200đ	52.600đ	↑ 0.38%	7,000
16/3/2026	53.000đ	53.500đ	53.500đ	53.000đ	↓ 0.93%	2,800
13/3/2026	53.500đ	53.600đ	54.600đ	53.100đ	0.00%	3,900
12/3/2026	53.500đ	54.600đ	54.900đ	53.200đ	↓ 2.01%	6,600
11/3/2026	54.600đ	53.000đ	54.600đ	52.500đ	↑ 4.60%	11,800
10/3/2026	52.200đ	51.700đ	52.200đ	51.700đ	↑ 1.36%	3,600
9/3/2026	51.500đ	60.000đ	62.000đ	51.500đ	↓ 9.81%	25,000
6/3/2026	57.100đ	59.400đ	62.000đ	57.000đ	↓ 3.87%	10,700
5/3/2026	59.400đ	65.000đ	65.000đ	57.500đ	↓ 1.98%	10,300
4/3/2026	60.600đ	56.000đ	60.800đ	56.000đ	↑ 9.58%	71,800
3/3/2026	55.300đ	53.500đ	55.700đ	53.000đ	↑ 3.36%	27,800
2/3/2026	53.500đ	52.500đ	53.500đ	52.200đ	↑ 0.94%	7,000
27/2/2026	53.000đ	52.900đ	53.500đ	52.000đ	0.00%	5,500
26/2/2026	53.000đ	53.700đ	53.800đ	53.000đ	0.00%	4,800
25/2/2026	53.000đ	53.500đ	53.500đ	53.000đ	↓ 1.85%	4,800
24/2/2026	54.000đ	54.000đ	54.000đ	54.000đ	↓ 1.64%	1,100
23/2/2026	54.900đ	54.200đ	54.900đ	53.800đ	↑ 1.48%	3,100
13/2/2026	54.100đ	53.200đ	54.100đ	53.200đ	↑ 1.69%	2,200
12/2/2026	53.200đ	52.500đ	53.200đ	52.300đ	↑ 1.33%	1,900
11/2/2026	52.500đ	52.500đ	52.500đ	52.500đ	↓ 2.42%	100
10/2/2026	53.800đ	52.800đ	53.800đ	52.500đ	↑ 1.51%	5,700
9/2/2026	53.000đ	53.000đ	53.000đ	53.000đ	↓ 1.49%	1,000
6/2/2026	53.800đ	52.000đ	53.800đ	52.000đ	0.00%	300
5/2/2026	53.800đ	54.500đ	55.000đ	53.800đ	↓ 0.19%	11,100
4/2/2026	53.900đ	53.500đ	53.900đ	53.500đ	↓ 0.19%	3,600
3/2/2026	54.000đ	53.600đ	54.000đ	53.600đ	↓ 0.18%	5,800
2/2/2026	54.100đ	54.000đ	54.100đ	54.000đ	↓ 0.18%	800
30/1/2026	54.200đ	55.300đ	55.300đ	54.000đ	↓ 2.17%	4,400
29/1/2026	55.400đ	55.500đ	55.500đ	54.000đ	↓ 0.18%	1,500
28/1/2026	55.500đ	54.700đ	55.500đ	54.700đ	↑ 1.46%	800
27/1/2026	54.700đ	54.000đ	55.000đ	54.000đ	↑ 0.37%	5,100
26/1/2026	54.500đ	54.700đ	54.700đ	54.500đ	↓ 0.91%	2,700
23/1/2026	55.000đ	55.200đ	55.300đ	55.000đ	↓ 0.90%	1,700
22/1/2026	55.500đ	55.400đ	55.500đ	55.400đ	↑ 0.18%	500
21/1/2026	55.400đ	54.100đ	56.000đ	54.100đ	↑ 1.84%	9,400
20/1/2026	54.400đ	55.500đ	55.500đ	54.400đ	↓ 2.68%	9,500
19/1/2026	55.900đ	56.200đ	56.200đ	55.000đ	↓ 1.06%	2,400
16/1/2026	56.500đ	54.600đ	56.500đ	54.000đ	↑ 3.48%	5,100
15/1/2026	54.600đ	55.000đ	55.000đ	54.000đ	↓ 1.62%	3,400
14/1/2026	55.500đ	53.600đ	55.500đ	53.600đ	↑ 2.02%	1,200
13/1/2026	54.400đ	55.000đ	55.000đ	54.000đ	↓ 0.91%	1,400
5/1/2026	54.900đ	53.000đ	54.900đ	53.000đ	↓ 0.18%	4,500
31/12/2025	55.000đ	55.000đ	55.000đ	55.000đ	0.00%	600
30/12/2025	55.000đ	55.100đ	55.100đ	55.000đ	↓ 1.43%	300
29/12/2025	55.800đ	55.100đ	55.800đ	55.100đ	↑ 0.72%	700
25/12/2025	55.400đ	55.000đ	55.400đ	54.000đ	↓ 0.18%	1,300
24/12/2025	55.500đ	55.500đ	55.500đ	55.000đ	↑ 0.91%	300
23/12/2025	55.000đ	55.200đ	55.600đ	51.000đ	↓ 1.43%	2,400
22/12/2025	55.800đ	55.800đ	55.800đ	55.800đ	↑ 1.09%	100
19/12/2025	55.200đ	56.000đ	56.000đ	55.200đ	↑ 0.18%	4,000
18/12/2025	55.100đ	56.000đ	56.000đ	55.000đ	↓ 1.61%	4,500
17/12/2025	56.000đ	52.300đ	56.000đ	52.300đ	↑ 7.28%	500
16/12/2025	52.200đ	55.000đ	56.000đ	52.200đ	↓ 6.12%	5,000
15/12/2025	55.600đ	55.600đ	55.600đ	55.600đ	0.00%	1,100
12/12/2025	55.600đ	55.000đ	55.600đ	54.500đ	↑ 1.09%	1,200
11/12/2025	55.000đ	55.300đ	55.300đ	55.000đ	↓ 0.54%	1,100
10/12/2025	55.300đ	55.500đ	55.500đ	55.200đ	↓ 0.36%	1,600
9/12/2025	55.500đ	55.500đ	55.500đ	55.000đ	↓ 1.07%	600
5/12/2025	56.100đ	56.100đ	56.100đ	56.100đ	↓ 0.71%	500
4/12/2025	56.500đ	56.300đ	56.500đ	56.000đ	0.00%	800
3/12/2025	56.500đ	55.500đ	56.500đ	55.500đ	↑ 1.07%	2,800
2/12/2025	55.900đ	55.600đ	55.900đ	55.400đ	↑ 0.72%	2,300
1/12/2025	55.500đ	55.000đ	55.500đ	55.000đ	0.00%	400

Thấp nhất:50.800đ

Cao nhất:65.000đ

Chênh lệch:14.200đ

Trung bình:54.715,67đ

% Thay đổi:+9.60%

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
2/7/2026	51.800đ	51.000đ	51.800đ	51.000đ	0.00%	1,200
1/7/2026	51.800đ	51.500đ	51.900đ	51.400đ	↑ 0.58%	2,500
30/6/2026	51.500đ	51.300đ	51.500đ	51.300đ	↑ 0.39%	1,000
29/6/2026	51.300đ	51.400đ	51.400đ	50.800đ	0.00%	1,500
26/6/2026	51.300đ	51.000đ	51.300đ	51.000đ	↓ 0.19%	600
25/6/2026	51.400đ	51.500đ	51.500đ	51.000đ	↑ 0.78%	1,500
23/6/2026	51.000đ	51.400đ	51.400đ	51.000đ	↓ 0.78%	900
22/6/2026	51.400đ	51.400đ	51.400đ	51.200đ	0.00%	8,300
19/6/2026	51.400đ	51.500đ	51.500đ	51.100đ	↓ 0.19%	1,500
18/6/2026	51.500đ	52.000đ	52.000đ	51.000đ	↓ 0.96%	12,500
17/6/2026	52.000đ	52.000đ	52.000đ	52.000đ	0.00%	700
16/6/2026	52.000đ	51.600đ	52.500đ	51.400đ	0.00%	11,000
15/6/2026	52.000đ	52.100đ	52.100đ	52.000đ	↓ 0.19%	2,800
12/6/2026	52.100đ	52.400đ	52.400đ	52.000đ	↓ 0.57%	3,200
11/6/2026	52.400đ	52.400đ	52.400đ	52.400đ	0.00%	700
10/6/2026	52.400đ	51.500đ	52.400đ	51.000đ	↓ 0.19%	4,100
9/6/2026	52.500đ	52.000đ	52.500đ	52.000đ	0.00%	900
8/6/2026	52.500đ	52.000đ	52.500đ	52.000đ	↓ 0.57%	1,200
5/6/2026	52.800đ	52.800đ	52.800đ	52.800đ	0.00%	500
4/6/2026	52.800đ	52.800đ	52.800đ	52.800đ	↑ 2.13%	100
3/6/2026	51.700đ	51.500đ	51.700đ	51.500đ	0.00%	400
2/6/2026	51.700đ	51.800đ	51.800đ	51.700đ	↓ 2.08%	2,800
29/5/2026	52.800đ	53.000đ	53.800đ	52.800đ	↓ 1.86%	1,500
28/5/2026	53.800đ	52.900đ	53.800đ	52.900đ	↓ 4.95%	600
27/5/2026	56.600đ	57.000đ	57.000đ	56.600đ	↑ 0.35%	200
26/5/2026	56.400đ	56.000đ	57.000đ	55.000đ	↑ 1.44%	900
25/5/2026	55.600đ	55.800đ	55.800đ	55.600đ	↑ 0.54%	900
22/5/2026	55.300đ	55.900đ	55.900đ	54.000đ	↓ 0.36%	1,500
21/5/2026	55.500đ	55.500đ	55.500đ	55.500đ	↑ 1.09%	300
20/5/2026	54.900đ	55.500đ	55.500đ	53.500đ	↓ 1.08%	3,100
19/5/2026	55.500đ	55.100đ	55.600đ	54.000đ	↓ 0.18%	1,600
18/5/2026	55.600đ	56.000đ	56.000đ	55.500đ	↑ 0.18%	1,400
15/5/2026	55.500đ	55.500đ	55.500đ	55.500đ	↓ 0.89%	100
14/5/2026	56.000đ	56.000đ	56.000đ	56.000đ	↑ 0.90%	100
13/5/2026	55.500đ	55.900đ	55.900đ	55.500đ	↑ 0.91%	1,200
12/5/2026	55.000đ	55.000đ	55.000đ	55.000đ	↑ 1.48%	300
11/5/2026	54.200đ	54.200đ	54.200đ	54.200đ	0.00%	200
8/5/2026	54.200đ	55.000đ	56.000đ	54.000đ	↓ 1.45%	4,000
7/5/2026	55.000đ	55.200đ	55.200đ	55.000đ	↓ 0.36%	2,300
6/5/2026	55.200đ	56.000đ	56.000đ	55.200đ	↓ 1.43%	6,600
5/5/2026	56.000đ	56.000đ	56.000đ	56.000đ	↓ 1.23%	200
4/5/2026	56.700đ	56.900đ	56.900đ	56.500đ	↑ 0.71%	1,700
29/4/2026	56.300đ	55.600đ	56.300đ	55.600đ	↓ 0.18%	1,100
28/4/2026	56.400đ	56.400đ	56.400đ	56.400đ	0.00%	100
23/4/2026	56.400đ	57.000đ	57.000đ	55.000đ	↓ 1.23%	13,700
22/4/2026	57.100đ	57.400đ	57.400đ	57.100đ	↑ 0.18%	500
21/4/2026	57.000đ	57.400đ	57.400đ	57.000đ	↓ 0.35%	12,000
20/4/2026	57.200đ	57.400đ	57.500đ	57.200đ	0.00%	3,600
17/4/2026	57.200đ	56.800đ	57.200đ	56.600đ	↑ 1.06%	1,500
16/4/2026	56.600đ	57.000đ	57.000đ	56.500đ	↓ 0.88%	2,400
15/4/2026	57.100đ	57.500đ	57.500đ	57.000đ	↓ 0.70%	6,200
14/4/2026	57.500đ	57.500đ	57.600đ	57.500đ	0.00%	2,000
13/4/2026	57.500đ	57.500đ	58.000đ	57.400đ	↑ 0.17%	5,900
10/4/2026	57.400đ	57.400đ	58.000đ	57.400đ	0.00%	9,600
9/4/2026	57.400đ	57.500đ	57.600đ	57.300đ	↓ 0.52%	3,100
8/4/2026	57.700đ	57.000đ	57.800đ	57.000đ	↑ 1.23%	6,800
7/4/2026	57.000đ	56.000đ	57.000đ	56.000đ	↑ 1.79%	8,500
6/4/2026	56.000đ	56.000đ	56.000đ	56.000đ	↑ 0.18%	5,100
3/4/2026	55.900đ	57.000đ	57.000đ	55.000đ	↓ 2.95%	21,500
2/4/2026	57.600đ	58.000đ	58.000đ	57.500đ	↓ 0.69%	4,900
1/4/2026	58.000đ	58.000đ	58.500đ	58.000đ	0.00%	6,400
31/3/2026	58.000đ	56.600đ	59.000đ	56.600đ	↑ 2.84%	15,600
30/3/2026	56.400đ	56.500đ	56.500đ	55.900đ	↑ 0.71%	3,100
27/3/2026	56.000đ	56.000đ	56.900đ	55.700đ	↑ 0.90%	9,600
26/3/2026	55.500đ	54.900đ	55.700đ	54.900đ	↑ 2.02%	7,200
25/3/2026	54.400đ	54.000đ	54.400đ	53.700đ	↑ 0.74%	2,300
24/3/2026	54.000đ	54.000đ	54.000đ	53.500đ	↑ 0.37%	2,400
23/3/2026	53.800đ	54.800đ	55.000đ	53.000đ	↓ 0.55%	20,700
20/3/2026	54.100đ	54.200đ	55.000đ	54.000đ	0.00%	7,200
19/3/2026	54.100đ	53.900đ	54.100đ	53.900đ	↓ 0.37%	500
18/3/2026	54.300đ	53.900đ	55.000đ	53.900đ	↑ 2.07%	8,100
17/3/2026	53.200đ	53.000đ	53.200đ	52.600đ	↑ 0.38%	7,000
16/3/2026	53.000đ	53.500đ	53.500đ	53.000đ	↓ 0.93%	2,800
13/3/2026	53.500đ	53.600đ	54.600đ	53.100đ	0.00%	3,900
12/3/2026	53.500đ	54.600đ	54.900đ	53.200đ	↓ 2.01%	6,600
11/3/2026	54.600đ	53.000đ	54.600đ	52.500đ	↑ 4.60%	11,800
10/3/2026	52.200đ	51.700đ	52.200đ	51.700đ	↑ 1.36%	3,600
9/3/2026	51.500đ	60.000đ	62.000đ	51.500đ	↓ 9.81%	25,000
6/3/2026	57.100đ	59.400đ	62.000đ	57.000đ	↓ 3.87%	10,700
5/3/2026	59.400đ	65.000đ	65.000đ	57.500đ	↓ 1.98%	10,300
4/3/2026	60.600đ	56.000đ	60.800đ	56.000đ	↑ 9.58%	71,800
3/3/2026	55.300đ	53.500đ	55.700đ	53.000đ	↑ 3.36%	27,800
2/3/2026	53.500đ	52.500đ	53.500đ	52.200đ	↑ 0.94%	7,000
27/2/2026	53.000đ	52.900đ	53.500đ	52.000đ	0.00%	5,500
26/2/2026	53.000đ	53.700đ	53.800đ	53.000đ	0.00%	4,800
25/2/2026	53.000đ	53.500đ	53.500đ	53.000đ	↓ 1.85%	4,800
24/2/2026	54.000đ	54.000đ	54.000đ	54.000đ	↓ 1.64%	1,100
23/2/2026	54.900đ	54.200đ	54.900đ	53.800đ	↑ 1.48%	3,100
13/2/2026	54.100đ	53.200đ	54.100đ	53.200đ	↑ 1.69%	2,200
12/2/2026	53.200đ	52.500đ	53.200đ	52.300đ	↑ 1.33%	1,900
11/2/2026	52.500đ	52.500đ	52.500đ	52.500đ	↓ 2.42%	100
10/2/2026	53.800đ	52.800đ	53.800đ	52.500đ	↑ 1.51%	5,700
9/2/2026	53.000đ	53.000đ	53.000đ	53.000đ	↓ 1.49%	1,000
6/2/2026	53.800đ	52.000đ	53.800đ	52.000đ	0.00%	300
5/2/2026	53.800đ	54.500đ	55.000đ	53.800đ	↓ 0.19%	11,100
4/2/2026	53.900đ	53.500đ	53.900đ	53.500đ	↓ 0.19%	3,600
3/2/2026	54.000đ	53.600đ	54.000đ	53.600đ	↓ 0.18%	5,800
2/2/2026	54.100đ	54.000đ	54.100đ	54.000đ	↓ 0.18%	800
30/1/2026	54.200đ	55.300đ	55.300đ	54.000đ	↓ 2.17%	4,400
29/1/2026	55.400đ	55.500đ	55.500đ	54.000đ	↓ 0.18%	1,500
28/1/2026	55.500đ	54.700đ	55.500đ	54.700đ	↑ 1.46%	800
27/1/2026	54.700đ	54.000đ	55.000đ	54.000đ	↑ 0.37%	5,100
26/1/2026	54.500đ	54.700đ	54.700đ	54.500đ	↓ 0.91%	2,700
23/1/2026	55.000đ	55.200đ	55.300đ	55.000đ	↓ 0.90%	1,700
22/1/2026	55.500đ	55.400đ	55.500đ	55.400đ	↑ 0.18%	500
21/1/2026	55.400đ	54.100đ	56.000đ	54.100đ	↑ 1.84%	9,400
20/1/2026	54.400đ	55.500đ	55.500đ	54.400đ	↓ 2.68%	9,500
19/1/2026	55.900đ	56.200đ	56.200đ	55.000đ	↓ 1.06%	2,400
16/1/2026	56.500đ	54.600đ	56.500đ	54.000đ	↑ 3.48%	5,100
15/1/2026	54.600đ	55.000đ	55.000đ	54.000đ	↓ 1.62%	3,400
14/1/2026	55.500đ	53.600đ	55.500đ	53.600đ	↑ 2.02%	1,200
13/1/2026	54.400đ	55.000đ	55.000đ	54.000đ	↓ 0.91%	1,400
5/1/2026	54.900đ	53.000đ	54.900đ	53.000đ	↓ 0.18%	4,500
31/12/2025	55.000đ	55.000đ	55.000đ	55.000đ	0.00%	600
30/12/2025	55.000đ	55.100đ	55.100đ	55.000đ	↓ 1.43%	300
29/12/2025	55.800đ	55.100đ	55.800đ	55.100đ	↑ 0.72%	700
25/12/2025	55.400đ	55.000đ	55.400đ	54.000đ	↓ 0.18%	1,300
24/12/2025	55.500đ	55.500đ	55.500đ	55.000đ	↑ 0.91%	300
23/12/2025	55.000đ	55.200đ	55.600đ	51.000đ	↓ 1.43%	2,400
22/12/2025	55.800đ	55.800đ	55.800đ	55.800đ	↑ 1.09%	100
19/12/2025	55.200đ	56.000đ	56.000đ	55.200đ	↑ 0.18%	4,000
18/12/2025	55.100đ	56.000đ	56.000đ	55.000đ	↓ 1.61%	4,500
17/12/2025	56.000đ	52.300đ	56.000đ	52.300đ	↑ 7.28%	500
16/12/2025	52.200đ	55.000đ	56.000đ	52.200đ	↓ 6.12%	5,000
15/12/2025	55.600đ	55.600đ	55.600đ	55.600đ	0.00%	1,100
12/12/2025	55.600đ	55.000đ	55.600đ	54.500đ	↑ 1.09%	1,200
11/12/2025	55.000đ	55.300đ	55.300đ	55.000đ	↓ 0.54%	1,100
10/12/2025	55.300đ	55.500đ	55.500đ	55.200đ	↓ 0.36%	1,600
9/12/2025	55.500đ	55.500đ	55.500đ	55.000đ	↓ 1.07%	600
5/12/2025	56.100đ	56.100đ	56.100đ	56.100đ	↓ 0.71%	500
4/12/2025	56.500đ	56.300đ	56.500đ	56.000đ	0.00%	800
3/12/2025	56.500đ	55.500đ	56.500đ	55.500đ	↑ 1.07%	2,800
2/12/2025	55.900đ	55.600đ	55.900đ	55.400đ	↑ 0.72%	2,300
1/12/2025	55.500đ	55.000đ	55.500đ	55.000đ	0.00%	400

Thấp nhất:50.800đ

Cao nhất:65.000đ

Chênh lệch:14.200đ

Trung bình:54.715,67đ

% Thay đổi:+9.60%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin

Dữ liệu Lịch sử Công ty cổ phần Kinh doanh Than Miền Bắc - Vinacomin