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)
26/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
24/05/2021
6.01
 1,974 6.09 6.09 5.94 0 0 0
21/05/2021
6.09
 300 6.38 6.38 6.09 0 0 0
20/05/2021
6.38
 400 6.38 6.38 6.38 0 0 0
19/05/2021
6.38
 503 6.09 6.67 6.38 0 0 0
18/05/2021
6.09
 2,150 6.38 6.38 6.09 0 0 0
17/05/2021
6.38
 400 6.38 6.45 6.38 0 0 0
14/05/2021
6.38
 100 6.38 6.38 6.38 0 0 0
13/05/2021
6.38
 453 6.45 6.45 6.38 0 0 0
12/05/2021
6.45
 1,405 6.45 6.53 6.01 0 0 0
11/05/2021
6.45
 230 6.45 6.45 6.45 0 0 0
10/05/2021
6.45
 3,400 6.31 6.60 6.01 0 0 0
07/05/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2021
6.31
 3,600 6.97 6.97 6.31 0 0 0
05/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
04/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
29/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
28/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
27/04/2021
6.97
 1,100 7.19 7.19 6.89 0 0 0
26/04/2021
7.19
 300 6.67 7.19 6.67 0 0 0
23/04/2021
6.67
 100 6.67 6.67 6.67 0 0 0
22/04/2021
6.67
 9 6.67 6.67 6.67 0 0 0
20/04/2021
6.67
 400 6.67 6.67 6.67 0 0 0
19/04/2021
6.67
 600 6.60 6.67 6.67 0 0 0
16/04/2021
6.60
 1,700 6.60 6.60 6.60 0 0 0
15/04/2021
6.60
 5,000 6.38 6.75 6.60 0 0 0
14/04/2021
6.38
 4,100 6.31 6.38 6.38 0 0 0
13/04/2021
6.31
 3,800 6.75 6.75 6.31 0 0 0
12/04/2021
6.75
 19,789 6.45 6.75 6.45 200 0 0.0
09/04/2021
6.45
 100 6.38 6.45 6.45 0 0 0
08/04/2021
6.38
 0 6.38 6.38 6.38 0 0 0
07/04/2021
6.38
 906 6.38 6.38 6.38 0 0 0
06/04/2021
6.38
 100 6.45 6.45 6.38 0 0 0
05/04/2021
6.45
 0 6.45 6.45 6.45 0 0 0
02/04/2021
6.45
 2,100 6.45 6.60 6.45 0 0 0
01/04/2021
6.45
 100 6.45 6.45 6.45 0 0 0
31/03/2021
6.45
 100 6.45 6.45 6.45 0 0 0
30/03/2021
6.45
 400 6.16 6.67 6.45 0 0 0
29/03/2021
6.16
 943 6.23 6.75 6.16 0 0 0
26/03/2021
6.23
 100 6.45 6.45 6.23 0 0 0
25/03/2021
6.45
 1,000 6.67 6.67 6.45 0 0 0
24/03/2021
6.67
 100 6.67 6.67 6.67 0 0 0
23/03/2021
6.67
 1,700 6.16 6.67 6.53 0 0 0
22/03/2021
6.16
 68 6.16 6.16 6.16 0 0 0
19/03/2021
6.16
 2,118 6.09 6.16 6.16 0 0 0
18/03/2021
6.09
 0 6.09 6.09 6.09 0 0 0
17/03/2021
6.09
 400 6.67 6.67 6.01 0 0 0
16/03/2021
6.67
 0 6.67 6.67 6.67 0 0 0
15/03/2021
6.67
 220 6.67 6.67 6.67 0 0 0
12/03/2021
6.67
 0 6.67 6.67 6.67 0 0 0
11/03/2021
6.67
 4,020 6.60 6.67 6.67 0 0 0
10/03/2021
6.60
 5,200 6.53 6.60 6.53 0 100 -0.0
09/03/2021
6.53
 11,210 6.09 6.53 6.45 0 0 0
08/03/2021
6.09
 29 6.09 6.09 6.09 0 0 0
05/03/2021
6.09
 200 5.94 6.09 6.09 0 0 0
04/03/2021
5.94
 0 5.94 5.94 5.94 0 0 0
03/03/2021
5.94
 72 5.94 5.94 5.94 0 0 0
02/03/2021
5.94
 0 5.94 5.94 5.94 0 0 0
01/03/2021
5.94
 747 6.16 6.31 5.94 0 0 0
26/02/2021
6.16
 0 6.16 6.16 6.16 0 0 0
25/02/2021
6.16
 169 5.65 6.16 6.16 0 0 0
24/02/2021
5.65
 3,000 5.57 5.65 5.57 0 0 0
23/02/2021
5.57
 100 5.57 5.57 5.57 0 0 0
22/02/2021
5.57
 900 5.57 5.57 5.57 0 0 0
19/02/2021
5.57
 1,000 5.65 5.65 5.57 0 0 0
18/02/2021
5.65
 7,476 5.87 5.87 5.43 0 0 0
17/02/2021
5.87
 200 5.35 5.87 5.87 0 0 0
09/02/2021
5.35
 2,600 5.28 5.35 5.35 0 0 0
08/02/2021
5.28
 0 5.28 5.28 5.28 0 0 0
05/02/2021
5.28
 300 5.13 5.28 5.28 0 0 0
04/02/2021
5.13
 400 5.13 5.13 5.13 0 0 0
03/02/2021
5.13
 0 5.13 5.13 5.13 0 0 0
02/02/2021
5.13
 0 5.13 5.13 5.13 0 0 0
01/02/2021
5.13
 0 5.13 5.13 5.13 0 0 0
29/01/2021
5.13
 200 5.06 5.13 5.13 0 0 0
28/01/2021
5.06
 6,100 5.35 5.35 5.06 0 0 0
27/01/2021
5.35
 7,900 5.35 5.35 5.35 0 0 0
26/01/2021
5.35
 24,700 5.65 5.65 5.35 0 0 0
25/01/2021
5.65
 272 5.65 5.65 5.65 0 0 0
22/01/2021
5.65
 6,700 5.65 5.65 5.28 0 0 0
21/01/2021
5.65
 1,303 5.43 5.65 5.65 0 0 0
20/01/2021
5.43
 11,700 5.43 5.43 5.43 0 0 0
19/01/2021
5.43
 10,400 5.43 5.50 5.43 0 0 0
18/01/2021
5.43
 300 5.43 5.43 5.43 0 0 0
15/01/2021
5.43
 3,608 5.43 5.43 5.43 0 0 0
14/01/2021
5.43
 0 5.43 5.43 5.43 0 0 0
13/01/2021
5.43
 1,500 5.43 5.43 5.43 0 0 0
12/01/2021
5.43
 0 5.43 5.43 5.43 0 0 0
11/01/2021
5.43
 8,000 5.43 5.43 5.43 0 0 0
08/01/2021
5.43
 0 5.43 5.43 5.43 0 0 0
07/01/2021
5.43
 800 5.43 5.43 5.43 0 0 0
06/01/2021
5.43
 6,500 5.43 5.57 5.43 0 0 0
05/01/2021
5.43
 6,700 5.43 5.57 5.43 0 0 0
04/01/2021
5.43
 8,400 5.43 5.43 5.43 0 0 0
31/12/2020
5.43
 1,700 5.43 5.43 5.43 0 0 0
30/12/2020
5.43
 245 5.43 5.43 5.43 0 100 -0.0
29/12/2020
5.43
 23,140 5.28 5.43 5.28 0 100 -0.0
28/12/2020
5.28
 4,800 4.84 5.28 4.84 0 0 0
25/12/2020
4.84
 245 5.13 5.13 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |