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)
25/06/2021
6.19
 1,685 6.05 6.19 5.71 0 400 -0.0
24/06/2021
6.05
 2,500 6.05 6.05 5.85 0 0 0
23/06/2021
6.05
 3,393 6.32 6.32 5.71 0 0 0
22/06/2021
6.32
 2,300 6.19 6.32 6.19 0 0 0
21/06/2021
6.19
 10,419 5.71 6.19 5.85 0 0 0
18/06/2021
5.71
 11,500 5.51 5.71 5.45 0 8,100 -0.1
17/06/2021
5.51
 6,000 5.92 5.92 5.51 0 0 0
16/06/2021
5.92
 6,653 6.25 6.25 5.65 0 0 0
15/06/2021
6.25
 4,110 6.45 6.45 5.85 0 0 0
14/06/2021
6.45
 200 6.25 6.45 5.65 0 0 0
11/06/2021
6.25
 7,400 6.32 6.32 5.78 0 0 0
10/06/2021
6.32
 14,400 6.79 6.79 6.25 0 0 0
09/06/2021
6.79
 5,000 6.52 6.79 6.25 0 800 -0.0
08/06/2021
6.52
 38,462 6.25 6.79 6.25 0 0 0
07/06/2021
6.25
 46,471 5.78 6.32 5.78 0 0 0
04/06/2021
5.78
 10,500 5.71 5.78 5.71 0 0 0
03/06/2021
5.71
 7,900 5.58 5.71 5.58 0 0 0
02/06/2021
5.58
 2,200 5.58 5.58 5.58 0 0 0
01/06/2021
5.58
 4,010 5.51 5.58 5.51 0 0 0
31/05/2021
5.51
 1,000 5.24 5.51 5.51 0 0 0
28/05/2021
5.24
 3,500 5.51 5.51 5.24 0 0 0
27/05/2021
5.51
 3,676 5.51 5.78 5.24 0 0 0
26/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
25/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
24/05/2021
5.51
 1,974 5.58 5.58 5.45 0 0 0
21/05/2021
5.58
 300 5.85 5.85 5.58 0 0 0
20/05/2021
5.85
 400 5.85 5.85 5.85 0 0 0
19/05/2021
5.85
 503 5.58 6.12 5.85 0 0 0
18/05/2021
5.58
 2,150 5.85 5.85 5.58 0 0 0
17/05/2021
5.85
 400 5.85 5.92 5.85 0 0 0
14/05/2021
5.85
 100 5.85 5.85 5.85 0 0 0
13/05/2021
5.85
 453 5.92 5.92 5.85 0 0 0
12/05/2021
5.92
 1,405 5.92 5.98 5.51 0 0 0
11/05/2021
5.92
 230 5.92 5.92 5.92 0 0 0
10/05/2021
5.92
 3,400 5.78 6.05 5.51 0 0 0
07/05/2021
5.78
 0 5.78 5.78 5.78 0 0 0
06/05/2021
5.78
 3,600 6.39 6.39 5.78 0 0 0
05/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
29/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
28/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
27/04/2021
6.39
 1,100 6.59 6.59 6.32 0 0 0
26/04/2021
6.59
 300 6.12 6.59 6.12 0 0 0
23/04/2021
6.12
 100 6.12 6.12 6.12 0 0 0
22/04/2021
6.12
 9 6.12 6.12 6.12 0 0 0
20/04/2021
6.12
 400 6.12 6.12 6.12 0 0 0
19/04/2021
6.12
 600 6.05 6.12 6.12 0 0 0
16/04/2021
6.05
 1,700 6.05 6.05 6.05 0 0 0
15/04/2021
6.05
 5,000 5.85 6.19 6.05 0 0 0
14/04/2021
5.85
 4,100 5.78 5.85 5.85 0 0 0
13/04/2021
5.78
 3,800 6.19 6.19 5.78 0 0 0
12/04/2021
6.19
 19,789 5.92 6.19 5.92 200 0 0.0
09/04/2021
5.92
 100 5.85 5.92 5.92 0 0 0
08/04/2021
5.85
 0 5.85 5.85 5.85 0 0 0
07/04/2021
5.85
 906 5.85 5.85 5.85 0 0 0
06/04/2021
5.85
 100 5.92 5.92 5.85 0 0 0
05/04/2021
5.92
 0 5.92 5.92 5.92 0 0 0
02/04/2021
5.92
 2,100 5.92 6.05 5.92 0 0 0
01/04/2021
5.92
 100 5.92 5.92 5.92 0 0 0
31/03/2021
5.92
 100 5.92 5.92 5.92 0 0 0
30/03/2021
5.92
 400 5.65 6.12 5.92 0 0 0
29/03/2021
5.65
 943 5.71 6.19 5.65 0 0 0
26/03/2021
5.71
 100 5.92 5.92 5.71 0 0 0
25/03/2021
5.92
 1,000 6.12 6.12 5.92 0 0 0
24/03/2021
6.12
 100 6.12 6.12 6.12 0 0 0
23/03/2021
6.12
 1,700 5.65 6.12 5.98 0 0 0
22/03/2021
5.65
 68 5.65 5.65 5.65 0 0 0
19/03/2021
5.65
 2,118 5.58 5.65 5.65 0 0 0
18/03/2021
5.58
 0 5.58 5.58 5.58 0 0 0
17/03/2021
5.58
 400 6.12 6.12 5.51 0 0 0
16/03/2021
6.12
 0 6.12 6.12 6.12 0 0 0
15/03/2021
6.12
 220 6.12 6.12 6.12 0 0 0
12/03/2021
6.12
 0 6.12 6.12 6.12 0 0 0
11/03/2021
6.12
 4,020 6.05 6.12 6.12 0 0 0
10/03/2021
6.05
 5,200 5.98 6.05 5.98 0 100 -0.0
09/03/2021
5.98
 11,210 5.58 5.98 5.92 0 0 0
08/03/2021
5.58
 29 5.58 5.58 5.58 0 0 0
05/03/2021
5.58
 200 5.45 5.58 5.58 0 0 0
04/03/2021
5.45
 0 5.45 5.45 5.45 0 0 0
03/03/2021
5.45
 72 5.45 5.45 5.45 0 0 0
02/03/2021
5.45
 0 5.45 5.45 5.45 0 0 0
01/03/2021
5.45
 747 5.65 5.78 5.45 0 0 0
26/02/2021
5.65
 0 5.65 5.65 5.65 0 0 0
25/02/2021
5.65
 169 5.18 5.65 5.65 0 0 0
24/02/2021
5.18
 3,000 5.11 5.18 5.11 0 0 0
23/02/2021
5.11
 100 5.11 5.11 5.11 0 0 0
22/02/2021
5.11
 900 5.11 5.11 5.11 0 0 0
19/02/2021
5.11
 1,000 5.18 5.18 5.11 0 0 0
18/02/2021
5.18
 7,476 5.38 5.38 4.97 0 0 0
17/02/2021
5.38
 200 4.91 5.38 5.38 0 0 0
09/02/2021
4.91
 2,600 4.84 4.91 4.91 0 0 0
08/02/2021
4.84
 0 4.84 4.84 4.84 0 0 0
05/02/2021
4.84
 300 4.71 4.84 4.84 0 0 0
04/02/2021
4.71
 400 4.71 4.71 4.71 0 0 0
03/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
02/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
01/02/2021
4.71
 0 4.71 4.71 4.71 0 0 0
29/01/2021
4.71
 200 4.64 4.71 4.71 0 0 0
28/01/2021
4.64
 6,100 4.91 4.91 4.64 0 0 0
27/01/2021
4.91
 7,900 4.91 4.91 4.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |