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
(2025-11-05) 		3.10 25% 1,831,700 -32,200 -0.6
12.40
18.50
15
2 tháng
(2025-10-06) 		4.50 40.91% 3,534,900 -642,400 -8.1
11
18.50
15
3 tháng
(2025-09-08) 		4.20 37.17% 3,620,600 -651,400 -8.2
11
18.50
15
6 tháng
(2025-06-09) 		3.79 32.41% 4,080,100 -656,000 -8.3
10.80
18.50
15
12 tháng
(2024-12-10) 		4.17 36.78% 4,819,956 -698,492 -8.9
10.49
18.50
15
24 tháng
(2023-12-18) 		4.83 45.33% 6,668,542 -180,587 -1.6
10.49
18.50
15
36 tháng
(2022-12-21) 		8.83 132.34% 9,536,781 -185,587 -1.6
6.18
18.50
15
60 tháng
(2020-12-31) 		10.07 185.59% 17,927,404 270,035 4.6
4.45
18.50
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
8.79
 7,431 8.32 8.95 8.17 0 0 0
30/08/2021
8.32
 22,360 8.79 9.02 8.25 20,000 0 0.2
27/08/2021
8.79
 1,500 8.25 8.79 8.25 0 0 0
26/08/2021
8.25
 18,919 8.25 9.02 8.25 10,000 0 0.1
25/08/2021
8.25
 15,704 7.55 8.25 7.55 0 0 0
24/08/2021
7.55
 13,500 7.23 7.62 7.23 0 0 0
23/08/2021
7.23
 900 7.78 7.78 7.23 0 0 0
20/08/2021
7.78
 1,800 8.01 8.09 7.31 0 0 0
19/08/2021
8.01
 400 8.01 8.09 8.01 0 0 0
18/08/2021
8.01
 16,000 8.79 8.79 7.93 0 0 0
17/08/2021
8.79
 5,400 8.48 8.95 7.86 0 0 0
16/08/2021
8.48
 4,900 8.56 8.56 7.86 0 0 0
13/08/2021
8.56
 57 8.56 8.56 8.56 0 0 0
12/08/2021
8.56
 49,802 8.56 8.95 8.56 49,000 12,500 0.4
11/08/2021
8.56
 7,923 7.93 8.71 8.56 0 200 -0.0
10/08/2021
7.93
 1,133 7.55 7.93 7.78 1,000 0 0.0
09/08/2021
7.55
 12,400 8.09 8.09 7.55 0 0 0
06/08/2021
8.09
 300 8.09 8.09 8.09 0 0 0
05/08/2021
8.09
 600 7.62 8.09 7.62 0 0 0
04/08/2021
7.62
 0 7.62 7.62 7.62 0 0 0
03/08/2021
7.62
 5,200 7.55 7.62 7.16 0 0 0
02/08/2021
7.55
 6,600 7.78 7.78 7.47 0 0 0
30/07/2021
7.78
 70,000 7.78 7.93 7.78 60,000 0 0.6
29/07/2021
7.78
 2,300 7.47 7.78 7.55 0 0 0
28/07/2021
7.47
 35,600 7.39 7.55 7.39 30,000 0 0.3
27/07/2021
7.39
 556 7.55 7.55 6.92 0 0 0
26/07/2021
7.55
 200 7.55 7.55 7.55 0 0 0
23/07/2021
7.55
 3,000 7.55 7.55 7.55 0 0 0
22/07/2021
7.55
 0 7.55 7.55 7.55 0 0 0
21/07/2021
7.55
 0 7.55 7.55 7.55 0 0 0
20/07/2021
7.55
 36,300 7.39 7.55 7.39 30,000 0 0.3
19/07/2021
7.39
 34,400 7.23 7.39 7.00 30,000 0 0.3
16/07/2021
7.23
 1,800 7.23 7.31 7.00 0 0 0
15/07/2021
7.23
 2,600 7.16 7.23 7.00 0 0 0
14/07/2021
7.16
 6,500 7.23 7.47 7.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |