CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.20
(1.52%)
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
(2026-02-23) 		1 8.20% 792,300 -3,700 -0.0
12.20
14.70
13.40
2 tháng
(2026-01-19) 		-2.30 -14.84% 1,583,500 -10,200 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-18) 		-2.20 -14.29% 2,615,600 -12,500 -0.2
11.50
16
13.40
6 tháng
(2025-09-19) 		1.90 16.81% 6,527,100 -662,100 -8.3
11
18.50
13.40
12 tháng
(2025-03-24) 		0.56 4.41% 7,305,400 -689,593 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-28) 		-0.29 -2.12% 8,651,149 -585,987 -7.3
10.49
18.50
13.40
36 tháng
(2023-04-03) 		4.72 55.60% 11,773,957 -182,587 -1.6
8.48
18.50
13.40
60 tháng
(2021-04-13) 		6.89 109.28% 20,680,754 259,835 4.5
4.45
18.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
14.39
 124,741 15.95 15.95 14.39 500 0 0.0
10/03/2022
15.95
 44,133 16.72 17.11 15.64 500 5,100 -0.1
09/03/2022
16.72
 151,173 17.04 18.28 15.56 0 30,000 -0.7
08/03/2022
17.04
 176,841 17.97 18.28 16.34 3,000 200 0.1
07/03/2022
17.97
 134,931 16.34 17.97 16.34 500 20,000 -0.4
04/03/2022
16.34
 212,460 15.17 16.65 15.17 0 0 0
03/03/2022
15.17
 301,240 13.85 15.17 13.92 7,500 27,600 -0.4
02/03/2022
13.85
 44,117 12.99 14.16 12.99 0 0 0
01/03/2022
12.99
 129,003 12.83 14.08 12.83 0 0 0
28/02/2022
12.83
 137,642 11.67 12.83 11.67 0 0 0
25/02/2022
11.67
 19,030 11.51 12.13 11.51 0 0 0
24/02/2022
11.51
 32,504 11.36 11.82 11.36 7,100 0 0.1
23/02/2022
11.36
 58,000 10.73 11.67 10.89 0 0 0
22/02/2022
10.73
 8,420 10.89 11.12 10.73 0 0 0
21/02/2022
10.89
 6,200 10.58 11.12 10.73 0 0 0
18/02/2022
10.58
 11,100 11.12 11.12 10.50 0 0 0
17/02/2022
11.12
 6,300 11.12 11.20 10.73 0 0 0
16/02/2022
11.12
 26,100 11.51 11.51 10.66 0 0 0
15/02/2022
11.51
 23,800 11.51 11.51 10.89 0 0 0
14/02/2022
11.51
 20,343 11.43 12.37 11.43 0 0 0
11/02/2022
11.43
 41,500 10.42 11.43 9.96 0 0 0
10/02/2022
10.42
 18,700 10.27 10.42 10.19 0 0 0
09/02/2022
10.27
 11,500 10.50 10.66 10.27 0 0 0
08/02/2022
10.50
 14,600 10.50 10.58 10.11 0 0 0
07/02/2022
10.50
 5,600 9.96 10.66 9.96 0 0 0
28/01/2022
9.96
 1,500 9.80 9.96 9.57 0 0 0
27/01/2022
9.80
 6,100 9.80 9.88 9.72 0 0 0
26/01/2022
9.80
 9,000 10.42 10.50 9.72 0 0 0
25/01/2022
10.42
 7,900 10.27 10.50 9.33 0 0 0
24/01/2022
10.27
 7,000 10.50 10.73 10.11 0 0 0
21/01/2022
10.50
 9,401 10.11 10.58 10.11 0 0 0
20/01/2022
10.11
 2,100 9.88 10.11 9.88 0 0 0
19/01/2022
9.88
 10,700 9.80 9.88 9.65 0 0 0
18/01/2022
9.80
 21,100 10.35 10.35 9.72 0 0 0
17/01/2022
10.35
 7,500 10.50 10.50 10.03 0 0 0
14/01/2022
10.50
 1,000 10.27 10.50 9.26 0 0 0
13/01/2022
10.27
 4,000 10.50 10.58 10.19 0 0 0
12/01/2022
10.50
 800 10.58 10.58 9.88 0 0 0
11/01/2022
10.58
 5,500 10.58 10.66 10.58 0 0 0
10/01/2022
10.58
 8,100 11.05 11.05 10.50 0 0 0
07/01/2022
11.05
 12,715 11.28 11.82 10.89 0 0 0
06/01/2022
11.28
 10,600 11.67 11.67 10.50 0 0 0
05/01/2022
11.67
 8,162 11.67 11.98 11.12 0 0 0
04/01/2022
11.67
 7,701 11.59 12.06 11.59 0 0 0
31/12/2021
11.59
 15,444 12.45 12.52 11.59 0 0 0
30/12/2021
12.45
 46,633 11.36 12.45 11.36 0 0 0
29/12/2021
11.36
 30,345 10.35 11.36 10.27 0 0 0
28/12/2021
10.35
 4,400 10.19 10.66 9.88 0 0 0
27/12/2021
10.19
 450 10.42 10.42 9.96 0 0 0
24/12/2021
10.42
 4,500 10.11 10.42 10.11 0 0 0
23/12/2021
10.11
 16,590 10.19 10.19 9.96 0 0 0
22/12/2021
10.19
 15,800 10.11 10.42 10.03 0 0 0
21/12/2021
10.11
 18,850 10.27 10.58 10.11 0 0 0
20/12/2021
10.27
 7,300 10.50 10.50 10.11 0 0 0
17/12/2021
10.50
 12,000 10.58 10.73 10.11 0 0 0
16/12/2021
10.58
 7,119 10.58 10.81 10.27 0 0 0
15/12/2021
10.58
 5,000 10.35 10.66 9.57 0 0 0
14/12/2021
10.35
 5,310 10.81 10.81 10.19 0 0 0
13/12/2021
10.81
 100 10.81 10.81 10.81 0 0 0
10/12/2021
10.81
 4,933 10.89 10.89 9.88 0 0 0
09/12/2021
10.89
 2,300 10.81 10.89 10.73 0 0 0
08/12/2021
10.81
 3,900 10.66 10.89 10.66 0 0 0
07/12/2021
10.66
 4,110 10.19 10.97 9.49 0 0 0
06/12/2021
10.19
 5,800 10.89 10.89 10.19 0 0 0
03/12/2021
10.89
 9,000 11.05 11.12 10.89 0 0 0
02/12/2021
11.05
 7,011 10.89 11.12 10.42 0 0 0
01/12/2021
10.89
 16,900 10.89 10.89 10.50 0 0 0
30/11/2021
10.89
 9,371 11.05 11.12 10.73 0 0 0
29/11/2021
11.05
 8,384 11.05 11.20 10.73 0 0 0
26/11/2021
11.05
 20,748 11.75 11.75 10.89 0 0 0
25/11/2021
11.75
 13,972 11.59 11.75 10.89 0 1,600 -0.0
24/11/2021
11.59
 15,275 11.43 11.67 11.43 0 78 -0.0
23/11/2021
11.43
 58,700 10.89 11.43 9.96 0 0 0
22/11/2021
10.89
 23,382 11.98 11.98 10.89 10,000 0 0.1
19/11/2021
11.98
 19,671 12.06 12.13 11.51 0 0 0
18/11/2021
12.06
 31,890 12.37 12.37 11.67 0 0 0
17/11/2021
12.37
 9,795 12.29 12.68 12.21 0 0 0
16/11/2021
12.29
 12,700 12.83 12.83 12.29 0 0 0
15/11/2021
12.83
 13,800 13.07 13.07 12.60 0 0 0
12/11/2021
13.07
 21,223 12.99 14.00 12.91 0 0 0
11/11/2021
12.99
 74,293 12.21 13.07 12.29 0 0 0
10/11/2021
12.21
 37,847 11.98 12.21 11.90 20,600 0 0.3
09/11/2021
11.98
 25,922 12.06 12.06 11.75 0 0 0
08/11/2021
12.06
 13,100 12.06 12.06 11.67 0 0 0
05/11/2021
12.06
 7,738 12.37 12.37 11.59 0 0 0
04/11/2021
12.37
 25,415 11.67 12.68 11.36 0 0 0
03/11/2021
11.67
 24,465 11.75 11.82 11.67 0 0 0
02/11/2021
11.75
 11,423 12.06 12.06 11.75 0 0 0
01/11/2021
12.06
 37,440 12.21 12.21 11.67 0 0 0
29/10/2021
12.21
 10,245 12.29 12.52 11.98 0 0 0
28/10/2021
12.29
 15,648 12.45 12.45 11.51 0 0 0
27/10/2021
12.45
 13,900 12.68 12.68 11.51 0 0 0
26/10/2021
12.68
 13,970 12.68 12.68 12.37 0 0 0
25/10/2021
12.68
 10,981 12.99 13.22 12.60 0 0 0
22/10/2021
12.99
 40,679 11.82 12.99 11.43 0 0 0
21/10/2021
11.82
 19,336 11.98 11.98 11.28 0 0 0
20/10/2021
11.98
 26,899 12.60 12.68 11.98 10,000 500 0.2
19/10/2021
12.60
 19,233 12.60 12.68 12.60 0 0 0
18/10/2021
12.60
 17,816 13.15 13.15 12.45 0 500 -0.0
15/10/2021
13.15
 11,668 13.46 13.53 13.15 500 500 -0

Chính sách bảo mật | Điều khoản sử dụng |