CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0
(0%)
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
(2026-08-17) 		0.10 1% 82,500 0 0
10
10.60
10.10
2 tháng
(2026-07-16) 		-1 -9.01% 156,700 4,200 0
10
11.10
10.10
3 tháng
(2026-06-16) 		-0.81 -7.41% 270,700 3,600 0
10
11.10
10.10
6 tháng
(2026-03-18) 		-2.18 -17.77% 871,200 18,100 0.1
10
12.83
10.10
12 tháng
(2025-09-19) 		-0.26 -2.49% 7,398,300 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-24) 		-0.72 -6.63% 8,684,714 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-10-02) 		0.89 9.65% 10,722,842 -171,887 -1.6
8.89
16.96
10.10
60 tháng
(2021-10-11) 		-2.31 -18.59% 19,181,137 -1,565 1.4
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/02/2023
8.76
 14,710 8.91 8.98 8.46 0 0 0
01/02/2023
8.91
 30,150 9.06 9.44 8.53 0 0 0
31/01/2023
9.06
 33,516 8.61 9.14 8.08 0 0 0
30/01/2023
8.61
 63,000 7.85 8.61 8.53 0 0 0
27/01/2023
7.85
 19,700 7.17 7.85 7.85 0 0 0
19/01/2023
7.17
 44,000 6.57 7.17 6.79 0 0 0
18/01/2023
6.57
 2,700 6.57 6.87 6.57 0 0 0
17/01/2023
6.57
 3,600 6.19 6.57 6.12 0 0 0
16/01/2023
6.19
 6,100 6.27 6.34 6.19 800 0 0.0
13/01/2023
6.27
 5,600 6.19 6.42 6.19 0 0 0
12/01/2023
6.19
 13,130 6.19 6.19 6.19 0 0 0
11/01/2023
6.19
 800 6.34 6.34 6.19 0 0 0
10/01/2023
6.34
 0 6.34 6.34 6.34 0 0 0
09/01/2023
6.34
 1,800 6.42 6.42 6.34 0 0 0
06/01/2023
6.42
 0 6.42 6.42 6.42 0 0 0
05/01/2023
6.42
 10,200 6.34 6.42 6.19 0 0 0
04/01/2023
6.34
 3,619 6.34 6.49 6.12 0 0 0
03/01/2023
6.34
 1,900 6.04 6.34 6.04 0 0 0
30/12/2022
6.04
 200 6.12 6.12 5.89 0 0 0
29/12/2022
6.12
 4,021 6.04 6.12 5.74 0 0 0
28/12/2022
6.04
 1,000 5.96 6.04 5.81 0 0 0
27/12/2022
5.96
 100 5.66 5.96 5.96 0 0 0
26/12/2022
5.66
 3,500 6.19 6.19 5.66 0 0 0
23/12/2022
6.19
 900 5.96 6.19 5.96 0 0 0
22/12/2022
5.96
 2,100 6.12 6.12 5.89 0 0 0
21/12/2022
6.12
 2,600 6.49 6.49 5.89 0 0 0
20/12/2022
6.49
 5,600 6.57 6.72 5.96 0 0 0
19/12/2022
6.57
 14,400 6.49 6.79 6.34 700 0 0.0
16/12/2022
6.49
 9,000 6.12 6.49 5.81 0 0 0
15/12/2022
6.12
 100 5.81 6.12 6.12 0 0 0
14/12/2022
5.81
 2,400 6.04 6.04 5.81 0 0 0
13/12/2022
6.04
 9,100 5.89 6.04 5.74 0 0 0
12/12/2022
5.89
 8,400 5.96 6.04 5.89 900 0 0.0
09/12/2022
5.96
 8,500 5.81 5.96 5.59 0 0 0
08/12/2022
5.81
 12,300 5.89 5.89 5.81 1,300 0 0.0
07/12/2022
5.89
 2,100 5.66 5.96 5.59 600 0 0.0
06/12/2022
5.66
 5,400 6.12 6.12 5.66 0 0 0
05/12/2022
6.12
 80,700 6.19 6.34 5.74 0 0 0
02/12/2022
6.19
 53,600 6.12 6.19 5.66 0 0 0
01/12/2022
6.12
 114,600 6.34 6.34 6.04 0 0 0
30/11/2022
6.34
 340 6.04 6.42 6.04 0 0 0
29/11/2022
6.04
 14,200 6.19 6.27 6.04 0 0 0
28/11/2022
6.19
 10,100 5.66 6.19 6.12 0 0 0
25/11/2022
5.66
 46,004 5.66 5.66 5.28 0 0 0
24/11/2022
5.66
 530 5.96 5.96 5.59 0 0 0
23/11/2022
5.96
 20,510 5.66 6.12 5.66 0 0 0
22/11/2022
5.66
 8,130 5.51 5.96 5.21 0 0 0
21/11/2022
5.51
 3,500 5.13 5.59 5.13 0 0 0
18/11/2022
5.13
 8,300 4.83 5.13 4.91 0 0 0
17/11/2022
4.83
 8,904 4.45 4.83 4.61 0 0 0
16/11/2022
4.45
 65,900 4.08 4.45 4.00 0 0 0
15/11/2022
4.08
 51,932 4.53 4.61 4.08 0 0 0
14/11/2022
4.53
 123,300 4.98 5.21 4.53 0 0 0
11/11/2022
4.98
 4,600 5.51 5.51 4.98 0 0 0
10/11/2022
5.51
 13,100 6.12 6.34 5.51 0 0 0
09/11/2022
6.12
 8,900 6.79 6.79 6.12 0 0 0
08/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
07/11/2022
6.79
 101 6.49 6.79 6.79 0 0 0
04/11/2022
6.49
 13,100 7.17 7.17 6.49 0 0 0
03/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
02/11/2022
7.17
 200 7.10 7.17 7.10 0 0 0
01/11/2022
7.10
 3,800 7.10 7.10 7.02 0 0 0
31/10/2022
7.10
 11,300 7.63 7.63 7.10 0 0 0
28/10/2022
7.63
 1,300 7.47 8.00 7.55 0 0 0
27/10/2022
7.47
 2,200 7.47 7.47 7.17 0 0 0
26/10/2022
7.47
 571 7.55 7.55 7.47 0 0 0
25/10/2022
7.55
 2,100 7.55 7.55 6.79 0 0 0
24/10/2022
7.55
 1,059 8.23 8.23 7.55 0 0 0
21/10/2022
8.23
 1,003 9.14 9.14 8.23 0 0 0
20/10/2022
9.14
 2,500 8.91 9.21 8.98 0 0 0
19/10/2022
8.91
 0 8.91 8.91 8.91 0 0 0
18/10/2022
8.91
 2,329 8.83 8.91 8.23 0 0 0
17/10/2022
8.83
 0 8.83 8.83 8.83 0 0 0
14/10/2022
8.83
 1,400 8.91 8.91 8.46 0 0 0
13/10/2022
8.91
 200 9.06 9.06 8.30 0 0 0
12/10/2022
9.06
 1,100 8.68 9.06 8.00 0 0 0
11/10/2022
8.68
 302 8.68 9.36 8.68 0 0 0
10/10/2022
8.68
 2,914 8.68 8.68 8.68 0 0 0
07/10/2022
8.68
 616 9.29 9.29 8.68 0 0 0
06/10/2022
9.29
 1,784 10.04 10.04 9.29 0 0 0
05/10/2022
10.04
 2,098 9.59 10.04 9.36 0 0 0
04/10/2022
9.59
 2,100 9.74 9.74 9.44 0 0 0
03/10/2022
9.74
 9,800 9.81 9.81 9.66 0 0 0
30/09/2022
9.81
 15,800 9.97 9.97 9.51 0 0 0
29/09/2022
9.97
 10,230 10.34 10.34 9.97 0 0 0
28/09/2022
10.34
 613 9.89 10.34 9.81 0 0 0
27/09/2022
9.89
 733 9.89 9.97 9.89 0 0 0
26/09/2022
9.89
 1,107 10.49 10.49 9.89 0 0 0
23/09/2022
10.49
 1,342 10.42 10.49 10.27 0 0 0
22/09/2022
10.42
 400 10.49 10.49 10.04 0 0 0
21/09/2022
10.49
 1,000 10.57 10.57 10.49 0 0 0
20/09/2022
10.57
 2,790 10.27 10.57 10.12 0 0 0
19/09/2022
10.27
 12,500 10.72 10.72 10.19 0 0 0
16/09/2022
10.72
 10,184 10.57 10.72 10.42 0 0 0
15/09/2022
10.57
 5,850 10.80 11.32 10.57 0 0 0
14/09/2022
10.80
 8,471 11.25 11.25 10.34 0 0 0
13/09/2022
11.25
 27 11.25 11.25 11.25 0 0 0
12/09/2022
11.25
 26,009 11.55 11.55 10.42 0 0 0
09/09/2022
11.55
 100 11.17 11.55 11.55 0 0 0
08/09/2022
11.17
 5,800 11.25 11.25 10.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |