CTCP Than Hà Lầm - Vinacomin (hlc)

11.10
0.10
(0.91%)
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
(2026-05-20) 		0.50 4.35% 114,000 900 0
11.10
12
11.10
2 tháng
(2026-04-20) 		-0.70 -5.51% 279,000 8,300 0
11.10
12.70
11.10
3 tháng
(2026-03-23) 		-1.40 -10.45% 557,800 13,900 0.1
11.10
13.40
11.10
6 tháng
(2025-12-22) 		-2.80 -18.92% 3,200,600 1,500 -0.1
11.10
16
11.10
12 tháng
(2025-06-24) 		0.50 4.35% 7,534,900 -652,700 -8.3
10.80
18.50
11.10
24 tháng
(2024-07-01) 		-0.08 -0.67% 8,579,714 -677,692 -8.7
10.49
18.50
11.10
36 tháng
(2023-07-05) 		2.30 23.77% 11,448,642 -170,587 -1.6
9.43
18.50
11.10
60 tháng
(2021-07-15) 		4.77 65.88% 20,814,012 282,535 4.6
4.45
18.50
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2020
5.13
 0 5.13 5.13 5.13 0 0 0
23/12/2020
5.13
 4,000 4.99 5.13 5.13 0 0 0
22/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
21/12/2020
4.99
 5 4.99 4.99 4.99 0 0 0
18/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
17/12/2020
4.99
 2,000 5.13 5.13 4.99 0 0 0
16/12/2020
5.13
 4,000 5.35 5.35 5.13 0 0 0
15/12/2020
5.35
 100 4.99 5.35 5.35 0 0 0
14/12/2020
4.99
 4,200 4.91 4.99 4.91 0 2,900 -0.0
11/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
10/12/2020
4.91
 103 4.99 4.99 4.91 0 0 0
09/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
08/12/2020
4.99
 0 4.99 4.99 4.99 0 0 0
07/12/2020
4.99
 3,000 4.91 4.99 4.77 2,900 0 0.0
04/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
03/12/2020
4.91
 0 4.91 4.91 4.91 0 0 0
02/12/2020
4.91
 210 5.28 5.28 4.91 0 0 0
01/12/2020
5.28
 0 5.28 5.28 5.28 0 0 0
30/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
27/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
24/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
23/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/11/2020
5.28
 0 5.28 5.28 5.28 0 0 0
19/11/2020
5.28
 100 4.91 5.28 5.28 0 0 0
18/11/2020
4.91
 4,000 4.91 4.91 4.91 0 0 0
17/11/2020
4.91
 1,000 4.47 4.91 4.47 0 0 0
16/11/2020
4.47
 0 4.47 4.47 4.47 0 0 0
13/11/2020
4.47
 0 4.47 4.47 4.47 0 0 0
12/11/2020
4.47
 860 4.62 4.62 4.40 0 0 0
11/11/2020
4.62
 2,194 4.99 4.99 4.55 0 0 0
10/11/2020
4.99
 116 5.50 5.50 4.99 0 0 0
09/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
06/11/2020
5.50
 0 5.50 5.50 5.50 0 0 0
05/11/2020
5.50
 10 5.50 5.50 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |