CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,364,200 -3,000 -0.0
11.70
15.50
11.70
2 tháng
(2025-11-28) 		-5.40 -31.58% 2,314,900 -8,000 -0.1
11.70
17.10
11.70
3 tháng
(2025-10-29) 		-0.70 -5.65% 4,086,000 -7,400 -0.3
11.70
18.50
11.70
6 tháng
(2025-07-31) 		0.10 0.86% 5,818,800 -652,300 -8.2
11
18.50
11.70
12 tháng
(2025-02-03) 		0.27 2.40% 6,763,077 -708,392 -9.0
10.49
18.50
11.70
24 tháng
(2024-02-07) 		0.77 7.05% 8,406,234 -138,987 -1.1
10.49
18.50
11.70
36 tháng
(2023-02-13) 		3.38 40.65% 11,153,165 -189,187 -1.7
8.15
18.50
11.70
60 tháng
(2021-02-22) 		6.13 109.90% 19,792,745 267,235 4.6
4.45
18.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/10/2021
13.46
 11,513 13.22 13.53 13.07 0 0 0
13/10/2021
13.22
 11,100 13.53 13.53 12.99 0 500 -0.0
12/10/2021
13.53
 16,329 13.53 13.69 13.22 6,800 0 0.1
11/10/2021
13.53
 26,400 13.46 13.92 13.53 20,000 1,800 0.3
08/10/2021
13.46
 40,900 14.47 14.47 13.07 0 0 0
07/10/2021
14.47
 41,504 14.86 14.86 14.00 500 0 0.0
06/10/2021
14.86
 68,800 14.62 15.17 14.00 10,500 15,000 -0.1
05/10/2021
14.62
 42,613 14.62 15.95 14.08 700 0 0.0
04/10/2021
14.62
 115,060 13.30 14.62 13.85 0 0 0
01/10/2021
13.30
 31,163 13.22 13.69 13.22 0 0 0
30/09/2021
13.22
 26,613 13.69 13.85 13.22 0 0 0
29/09/2021
13.69
 31,781 13.22 14.31 13.22 0 0 0
28/09/2021
13.22
 24,932 12.06 13.22 11.98 0 0 0
27/09/2021
12.06
 38,625 13.22 13.22 12.06 0 0 0
24/09/2021
13.22
 46,956 13.77 13.92 12.52 0 0 0
23/09/2021
13.77
 45,407 14.08 14.70 13.22 0 4,000 -0.1
22/09/2021
14.08
 78,377 15.32 15.79 14.08 0 0 0
21/09/2021
15.32
 72,565 14.00 15.40 12.60 0 0 0
20/09/2021
14.00
 86,983 14.78 14.78 13.30 0 0 0
17/09/2021
14.78
 59,389 14.94 15.95 14.47 0 100 -0.0
16/09/2021
14.94
 148,085 13.77 15.09 13.61 0 0 0
15/09/2021
13.77
 65,410 12.52 13.77 12.52 4,000 0 0.1
14/09/2021
12.52
 79,236 11.43 12.52 11.82 18,100 0 0.3
13/09/2021
11.43
 46,330 10.89 11.67 10.97 6,700 0 0.1
10/09/2021
10.89
 48,123 10.11 10.89 10.03 10,000 0 0.1
09/09/2021
10.11
 26,910 10.27 10.35 9.88 10,000 0 0.1
08/09/2021
10.27
 32,139 10.81 10.81 9.80 0 0 0
07/09/2021
10.81
 41,428 10.50 11.51 9.65 30,000 0 0.4
06/09/2021
10.50
 81,241 9.57 10.50 9.72 0 0 0
01/09/2021
9.57
 79,520 8.79 9.65 8.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |