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)
14/04/2022
12.83
 3,400 12.55 12.91 12.48 400 0 0.0
13/04/2022
12.55
 34,200 12.55 12.55 12.19 4,100 0 0.1
12/04/2022
12.55
 26,490 13.48 13.48 12.48 9,000 0 0.2
08/04/2022
13.48
 9,870 13.69 13.90 13.33 2,000 0 0.0
07/04/2022
13.69
 20,849 14.40 14.47 13.69 0 0 0
06/04/2022
14.40
 82,016 13.26 14.55 12.91 0 0 0
05/04/2022
13.26
 23,795 13.48 13.48 13.19 2,000 0 0.0
04/04/2022
13.48
 20,423 13.48 14.19 13.33 5,000 0 0.1
01/04/2022
13.48
 29,647 14.26 14.26 12.91 0 400 -0.0
31/03/2022
14.26
 32,284 14.19 14.76 14.05 5,300 0 0.1
30/03/2022
14.19
 61,103 14.40 14.47 14.19 13,600 0 0.3
29/03/2022
14.40
 68,842 14.40 15.12 14.26 11,100 5,300 0.1
28/03/2022
14.40
 76,649 14.40 14.55 14.26 45,000 0 0.9
25/03/2022
14.40
 49,036 14.40 14.62 14.05 32,900 0 0.7
24/03/2022
14.40
 19,594 14.33 15.54 14.33 4,700 0 0.1
23/03/2022
14.33
 62,931 14.90 14.90 14.26 38,500 3,600 0.7
22/03/2022
14.90
 132,581 13.55 14.90 12.83 200 0 0.0
21/03/2022
13.55
 24,757 13.98 13.98 13.41 0 0 0
18/03/2022
13.98
 15,775 14.19 14.26 13.76 0 0 0
17/03/2022
14.19
 57,993 14.33 14.62 13.55 0 0 0
16/03/2022
14.33
 80,161 14.83 14.83 13.69 100 0 0.0
15/03/2022
14.83
 56,850 14.47 14.97 13.26 400 0 0.0
14/03/2022
14.47
 143,011 13.19 14.47 12.19 800 0 0.0
11/03/2022
13.19
 124,741 14.62 14.62 13.19 500 0 0.0
10/03/2022
14.62
 44,133 15.33 15.69 14.33 500 5,100 -0.1
09/03/2022
15.33
 151,173 15.62 16.76 14.26 0 30,000 -0.7
08/03/2022
15.62
 176,841 16.47 16.76 14.97 3,000 200 0.1
07/03/2022
16.47
 134,931 14.97 16.47 14.97 500 20,000 -0.4
04/03/2022
14.97
 212,460 13.90 15.26 13.90 0 0 0
03/03/2022
13.90
 301,240 12.69 13.90 12.76 7,500 27,600 -0.4
02/03/2022
12.69
 44,117 11.91 12.98 11.91 0 0 0
01/03/2022
11.91
 129,003 11.77 12.91 11.77 0 0 0
28/02/2022
11.77
 137,642 10.70 11.77 10.70 0 0 0
25/02/2022
10.70
 19,030 10.55 11.12 10.55 0 0 0
24/02/2022
10.55
 32,504 10.41 10.84 10.41 7,100 0 0.1
23/02/2022
10.41
 58,000 9.84 10.70 9.98 0 0 0
22/02/2022
9.84
 8,420 9.98 10.20 9.84 0 0 0
21/02/2022
9.98
 6,200 9.70 10.20 9.84 0 0 0
18/02/2022
9.70
 11,100 10.20 10.20 9.63 0 0 0
17/02/2022
10.20
 6,300 10.20 10.27 9.84 0 0 0
16/02/2022
10.20
 26,100 10.55 10.55 9.77 0 0 0
15/02/2022
10.55
 23,800 10.55 10.55 9.98 0 0 0
14/02/2022
10.55
 20,343 10.48 11.34 10.48 0 0 0
11/02/2022
10.48
 41,500 9.55 10.48 9.13 0 0 0
10/02/2022
9.55
 18,700 9.41 9.55 9.34 0 0 0
09/02/2022
9.41
 11,500 9.63 9.77 9.41 0 0 0
08/02/2022
9.63
 14,600 9.63 9.70 9.27 0 0 0
07/02/2022
9.63
 5,600 9.13 9.77 9.13 0 0 0
28/01/2022
9.13
 1,500 8.98 9.13 8.77 0 0 0
27/01/2022
8.98
 6,100 8.98 9.06 8.91 0 0 0
26/01/2022
8.98
 9,000 9.55 9.63 8.91 0 0 0
25/01/2022
9.55
 7,900 9.41 9.63 8.56 0 0 0
24/01/2022
9.41
 7,000 9.63 9.84 9.27 0 0 0
21/01/2022
9.63
 9,401 9.27 9.70 9.27 0 0 0
20/01/2022
9.27
 2,100 9.06 9.27 9.06 0 0 0
19/01/2022
9.06
 10,700 8.98 9.06 8.84 0 0 0
18/01/2022
8.98
 21,100 9.48 9.48 8.91 0 0 0
17/01/2022
9.48
 7,500 9.63 9.63 9.20 0 0 0
14/01/2022
9.63
 1,000 9.41 9.63 8.49 0 0 0
13/01/2022
9.41
 4,000 9.63 9.70 9.34 0 0 0
12/01/2022
9.63
 800 9.70 9.70 9.06 0 0 0
11/01/2022
9.70
 5,500 9.70 9.77 9.70 0 0 0
10/01/2022
9.70
 8,100 10.13 10.13 9.63 0 0 0
07/01/2022
10.13
 12,715 10.34 10.84 9.98 0 0 0
06/01/2022
10.34
 10,600 10.70 10.70 9.63 0 0 0
05/01/2022
10.70
 8,162 10.70 10.98 10.20 0 0 0
04/01/2022
10.70
 7,701 10.62 11.05 10.62 0 0 0
31/12/2021
10.62
 15,444 11.41 11.48 10.62 0 0 0
30/12/2021
11.41
 46,633 10.41 11.41 10.41 0 0 0
29/12/2021
10.41
 30,345 9.48 10.41 9.41 0 0 0
28/12/2021
9.48
 4,400 9.34 9.77 9.06 0 0 0
27/12/2021
9.34
 450 9.55 9.55 9.13 0 0 0
24/12/2021
9.55
 4,500 9.27 9.55 9.27 0 0 0
23/12/2021
9.27
 16,590 9.34 9.34 9.13 0 0 0
22/12/2021
9.34
 15,800 9.27 9.55 9.20 0 0 0
21/12/2021
9.27
 18,850 9.41 9.70 9.27 0 0 0
20/12/2021
9.41
 7,300 9.63 9.63 9.27 0 0 0
17/12/2021
9.63
 12,000 9.70 9.84 9.27 0 0 0
16/12/2021
9.70
 7,119 9.70 9.91 9.41 0 0 0
15/12/2021
9.70
 5,000 9.48 9.77 8.77 0 0 0
14/12/2021
9.48
 5,310 9.91 9.91 9.34 0 0 0
13/12/2021
9.91
 100 9.91 9.91 9.91 0 0 0
10/12/2021
9.91
 4,933 9.98 9.98 9.06 0 0 0
09/12/2021
9.98
 2,300 9.91 9.98 9.84 0 0 0
08/12/2021
9.91
 3,900 9.77 9.98 9.77 0 0 0
07/12/2021
9.77
 4,110 9.34 10.05 8.70 0 0 0
06/12/2021
9.34
 5,800 9.98 9.98 9.34 0 0 0
03/12/2021
9.98
 9,000 10.13 10.20 9.98 0 0 0
02/12/2021
10.13
 7,011 9.98 10.20 9.55 0 0 0
01/12/2021
9.98
 16,900 9.98 9.98 9.63 0 0 0
30/11/2021
9.98
 9,371 10.13 10.20 9.84 0 0 0
29/11/2021
10.13
 8,384 10.13 10.27 9.84 0 0 0
26/11/2021
10.13
 20,748 10.77 10.77 9.98 0 0 0
25/11/2021
10.77
 13,972 10.62 10.77 9.98 0 1,600 -0.0
24/11/2021
10.62
 15,275 10.48 10.70 10.48 0 78 -0.0
23/11/2021
10.48
 58,700 9.98 10.48 9.13 0 0 0
22/11/2021
9.98
 23,382 10.98 10.98 9.98 10,000 0 0.1
19/11/2021
10.98
 19,671 11.05 11.12 10.55 0 0 0
18/11/2021
11.05
 31,890 11.34 11.34 10.70 0 0 0
17/11/2021
11.34
 9,795 11.27 11.62 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |