CTCP Than Hà Lầm - Vinacomin (hlc)

15
-0.50
(-3.23%)
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
(2025-11-04) 		3.30 26.61% 1,798,400 -32,200 -0.6
12.40
18.50
15.50
2 tháng
(2025-10-06) 		4.70 42.73% 3,462,200 -642,400 -8.1
11
18.50
15.50
3 tháng
(2025-09-05) 		4.20 36.52% 3,547,900 -651,400 -8.2
11
18.50
15.50
6 tháng
(2025-06-09) 		3.99 34.12% 4,007,400 -656,000 -8.3
10.80
18.50
15.50
12 tháng
(2024-12-09) 		4.37 38.55% 4,747,356 -698,492 -8.9
10.49
18.50
15.50
24 tháng
(2023-12-15) 		5.21 49.68% 6,595,842 -180,587 -1.6
10.49
18.50
15.50
36 tháng
(2022-12-20) 		8.62 121.65% 9,469,681 -185,587 -1.6
6.18
18.50
15.50
60 tháng
(2020-12-30) 		10.27 189.28% 17,854,949 269,935 4.6
4.45
18.50
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
15
 141,700 15.50 15.50 14 100 4,300 0
04/12/2025
15.50
 72,700 15.70 15.90 15.10 1,000 1,000 -0.0
03/12/2025
15.70
 37,000 15.30 15.90 15.10 0 5,000 -0.1
02/12/2025
15.60
 97,600 15.70 15.80 14.70 5,200 2,500 0.0
01/12/2025
15.60
 68,200 16.90 16.90 15.60 0 0 0
28/11/2025
17.10
 55,300 17.20 17.20 16.10 0 2,900 -0.0
27/11/2025
17.10
 135,100 16.70 17.20 15.50 3,600 2,300 0.0
26/11/2025
16.70
 114,200 18.50 18.50 16.70 0 20,500 -0.4
25/11/2025
18.50
 178,000 19.50 19.90 18 2,900 12,000 -0.2
24/11/2025
18.10
 124,600 16.10 18.10 16.10 1,700 0 0.0
21/11/2025
16.50
 105,100 18 18.20 15.40 0 6,200 -0.1
20/11/2025
16.70
 152,000 15.70 16.70 14.50 2,200 1,500 0.0
19/11/2025
15.20
 143,500 14.10 15.20 14 600 400 0.0
18/11/2025
13.90
 17,200 13.90 14.10 13.90 400 0 0.0
17/11/2025
14
 51,500 13.80 14.40 13.70 0 0 0
14/11/2025
14
 62,100 13.50 14 13.10 0 0 0
13/11/2025
13.70
 56,400 14.60 15.20 13.70 400 0 0.0
12/11/2025
14
 116,300 12.80 14 12.80 0 500 -0.0
11/11/2025
12.80
 106,300 12.50 12.80 12.40 0 0 0
10/11/2025
12.50
 24,000 12.60 12.60 12.40 0 0 0
07/11/2025
12.60
 43,500 12.70 12.80 12.50 0 0 0
06/11/2025
12.70
 58,400 12.50 13 12.50 0 0 0
05/11/2025
12.40
 12,700 12.40 12.50 12.30 4,600 0 0.1
04/11/2025
12.40
 39,400 12.50 12.50 12.20 0 0 0
03/11/2025
12.40
 58,600 12.30 13 12.20 28,000 400 0.3
31/10/2025
12.30
 50,100 12.50 12.50 12.20 0 0 0
30/10/2025
12.40
 63,600 12.50 12.60 12.30 0 0 0
29/10/2025
12.40
 58,500 12.80 12.80 12.30 0 0 0
28/10/2025
12.40
 57,000 12.30 12.60 12.30 100 0 0.0
27/10/2025
12.50
 110,100 12.70 13 12.40 0 0 0
24/10/2025
12.90
 194,600 14.30 14.30 12.90 0 0 0
23/10/2025
14.30
 106,000 14.70 14.70 12.90 0 2,200 -0.0
22/10/2025
14.30
 196,100 13.50 14.70 12.30 400 0 0.0
21/10/2025
13.50
 70,500 13.50 13.50 13 0 4,900 -0.1
20/10/2025
12.30
 679,900 11.60 12.30 11.60 0 631,300 -7.8
17/10/2025
11.20
 4,500 11.20 11.20 11.20 0 0 0
16/10/2025
11.20
 0 11.20 11.20 11.20 0 0 0
15/10/2025
11.20
 900 11.20 11.20 11.20 0 0 0
14/10/2025
11.20
 400 11.10 11.20 11.10 0 0 0
13/10/2025
11.10
 1,200 11.10 11.10 11.10 0 0 0
10/10/2025
11.20
 1,600 11.20 11.20 11.20 0 0 0
09/10/2025
11.20
 3,600 11.20 11.30 11.20 0 0 0
08/10/2025
11.10
 3,300 11.10 11.20 11.10 100 0 0.0
07/10/2025
11
 1,100 11 11 11 0 0 0
06/10/2025
11
 2,200 11 11 11 0 0 0
03/10/2025
11
 2,300 10.90 11 10.80 0 0 0
02/10/2025
11
 0 11 11 11 0 0 0
01/10/2025
11
 100 11 11 11 0 0 0
30/09/2025
11
 25,400 11 11 11 0 0 0
29/09/2025
11
 15,100 11 11 11 0 0 0
26/09/2025
11
 1,600 11 11 11 0 0 0
25/09/2025
11
 1,000 11 11 11 0 0 0
24/09/2025
11
 4,900 11 11 10.90 0 0 0
23/09/2025
11
 1,200 11 11 11 0 0 0
22/09/2025
11
 12,100 11.10 11.10 10.20 200 10,000 -0.1
19/09/2025
11.30
 500 11.20 11.30 11.20 200 0 0.0
18/09/2025
11.20
 3,600 11.20 11.20 11 100 0 0.0
17/09/2025
11.20
 2,300 11.20 11.20 11.20 0 0 0
16/09/2025
11.40
 2,600 11.50 11.50 11.20 0 100 -0.0
15/09/2025
11.20
 0 11.20 11.20 11.20 0 0 0
12/09/2025
11.20
 3,300 11.30 11.30 11 0 0 0
11/09/2025
11.20
 1,700 11.20 11.20 11.10 0 200 -0.0
10/09/2025
11.20
 1,500 11.20 11.20 11.20 900 0 0.0
09/09/2025
11.30
 200 11.30 11.30 11.30 0 0 0
08/09/2025
11.30
 6,300 11.20 11.50 11.20 0 100 -0.0
05/09/2025
11.50
 0 11.50 11.50 11.50 0 0 0
04/09/2025
11.50
 2,500 11.30 11.50 11.30 0 0 0
03/09/2025
11.30
 11,900 11.10 11.50 11 0 0 0
29/08/2025
11.20
 1,100 11.20 11.20 11.20 0 0 0
28/08/2025
11.20
 2,100 11.20 11.30 11.20 0 0 0
27/08/2025
11.30
 100 11.30 11.30 11.30 0 0 0
26/08/2025
11.30
 800 11.10 11.30 11.10 0 300 -0.0
25/08/2025
11.30
 1,000 11.30 11.40 11.20 0 100 -0.0
22/08/2025
11.20
 3,400 11.20 11.20 11.20 100 0 0.0
21/08/2025
11.30
 15,000 11.30 12.40 11.30 1,200 700 0.0
20/08/2025
11.30
 8,300 11.30 11.30 11.10 100 0 0.0
19/08/2025
11.40
 2,600 11.40 11.50 11.40 200 0 0.0
18/08/2025
11.40
 900 11.30 11.40 11.20 0 0 0
15/08/2025
11.30
 11,200 11.40 11.50 11.20 200 0 0.0
14/08/2025
11.40
 13,300 11.60 11.60 11.30 300 0 0.0
13/08/2025
11.60
 11,400 11.60 11.60 11.40 300 0 0.0
12/08/2025
11.60
 28,300 11.20 11.70 11.20 0 0 0
11/08/2025
11.20
 27,000 11.20 11.20 11 500 0 0.0
08/08/2025
11.20
 37,800 11.20 11.30 11 0 0 0
07/08/2025
11.20
 20,700 11.30 11.30 11.20 0 0 0
06/08/2025
11.30
 1,300 11.40 11.40 11.30 0 0 0
05/08/2025
11.50
 4,100 11.50 11.50 11.50 0 0 0
04/08/2025
11.50
 2,500 11.30 11.60 11.30 0 0 0
01/08/2025
11.30
 2,800 11.60 11.60 11.10 100 0 0.0
31/07/2025
11.60
 4,000 11.70 11.70 11.60 2,600 2,600 0
30/07/2025
11.70
 2,700 11.60 11.70 11.30 0 0 0
29/07/2025
11.60
 2,900 11.60 11.70 11.60 200 100 0.0
28/07/2025
11.60
 13,300 11.40 11.60 11.20 0 0 0
25/07/2025
11.40
 3,100 11.30 11.40 11.30 0 0 0
24/07/2025
11.30
 15,600 11.20 11.20 10.80 0 0 0
23/07/2025
11.30
 9,200 11 11.30 11 0 0 0
22/07/2025
11
 8,700 11.10 11.10 10.80 0 0 0
21/07/2025
11
 5,700 11.20 11.20 11 0 0 0
18/07/2025
11.10
 11,500 10.90 11.10 10.50 100 10,000 -0.1
17/07/2025
11.20
 12,200 11 11.20 11 500 0 0.0
16/07/2025
11.30
 1,100 11.20 11.30 11.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |