CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,386,000 -3,000 -0.0
11.70
15.50
11.90
2 tháng
(2025-12-01) 		-3.90 -25% 2,281,400 -5,100 -0.1
11.70
16
11.90
3 tháng
(2025-10-30) 		-0.70 -5.65% 4,049,300 -7,400 -0.3
11.70
18.50
11.90
6 tháng
(2025-08-01) 		0.40 3.54% 5,836,600 -652,300 -8.2
11
18.50
11.90
12 tháng
(2025-02-03) 		0.27 2.40% 6,784,877 -708,392 -9.0
10.49
18.50
11.90
24 tháng
(2024-02-15) 		0.86 7.92% 8,412,529 -138,987 -1.1
10.49
18.50
11.90
36 tháng
(2023-02-13) 		3.38 40.65% 11,174,965 -189,187 -1.7
8.15
18.50
11.90
60 tháng
(2021-02-23) 		6.13 109.90% 19,813,645 267,235 4.6
4.45
18.50
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.20
 1,100 3.83 4.20 4.14 0 0 0
12/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
09/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
08/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
07/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
06/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
05/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
02/11/2018
3.83
 0 3.83 3.83 3.83 0 0 0
01/11/2018
3.83
 1,000 3.95 3.95 3.83 0 0 0
31/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
30/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
29/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
26/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
25/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
24/10/2018
3.95
 0 3.95 3.95 3.95 0 0 0
23/10/2018
3.95
 2,600 4.02 4.02 3.95 0 0 0
22/10/2018
4.02
 300 3.83 4.02 4.02 0 0 0
19/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
18/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
17/10/2018
3.83
 100 3.83 3.83 3.83 0 0 0
16/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
15/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
12/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
11/10/2018
3.83
 50 3.83 3.83 3.83 0 0 0
10/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
09/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
08/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
05/10/2018
3.83
 19 3.83 3.83 3.83 0 0 0
04/10/2018
3.83
 10 3.83 3.83 3.83 0 0 0
03/10/2018
3.83
 10 3.83 3.83 3.83 0 0 0
02/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
01/10/2018
3.83
 0 3.83 3.83 3.83 0 0 0
28/09/2018
3.83
 1,413 3.65 3.83 3.83 0 0 0
27/09/2018
3.65
 100 3.53 3.65 3.65 100 0 0.0
26/09/2018
3.53
 0 3.53 3.53 3.53 0 0 0
25/09/2018
3.53
 0 3.53 3.53 3.53 0 0 0
24/09/2018
3.53
 1,191 3.53 3.59 3.53 0 0 0
21/09/2018
3.53
 0 3.53 3.53 3.53 0 0 0
20/09/2018
3.53
 0 3.53 3.53 3.53 0 0 0
19/09/2018
3.53
 0 3.53 3.53 3.53 0 0 0
18/09/2018
3.53
 200 3.59 3.59 3.53 0 0 0
17/09/2018
3.59
 0 3.59 3.59 3.59 0 0 0
14/09/2018
3.59
 4 3.59 3.59 3.59 0 4 -0.0
13/09/2018
3.59
 0 3.59 3.59 3.59 0 0 0
12/09/2018
3.59
 100 3.53 3.59 3.59 0 0 0
11/09/2018
3.53
 100 3.83 3.83 3.53 0 0 0
10/09/2018
3.83
 1,700 3.83 3.83 3.83 0 0 0
07/09/2018
3.83
 2,700 3.71 3.83 3.65 1,300 0 0.0
06/09/2018
3.71
 1,100 3.41 3.71 3.71 1,000 0 0.0
05/09/2018
3.41
 2,000 3.41 3.41 3.41 0 0 0
04/09/2018
3.41
 1,738 3.71 3.71 3.41 0 50 -0.0
31/08/2018
3.71
 2,100 3.53 3.71 3.65 0 0 0
30/08/2018
3.53
 84 3.53 3.53 3.53 0 0 0
29/08/2018
3.53
 0 3.53 3.53 3.53 0 0 0
28/08/2018
3.53
 0 3.53 3.53 3.53 0 0 0
27/08/2018
3.53
 0 3.53 3.53 3.53 0 0 0
24/08/2018
3.53
 0 3.53 3.53 3.53 0 0 0
23/08/2018
3.53
 200 3.53 3.53 3.53 0 0 0
22/08/2018
3.53
 100 3.35 3.53 3.53 0 0 0
21/08/2018
3.35
 1,400 3.47 3.47 3.35 0 0 0
20/08/2018
3.47
 100 3.47 3.47 3.47 0 0 0
17/08/2018
3.47
 300 3.53 3.53 3.47 0 0 0
16/08/2018
3.53
 2,300 3.65 3.65 3.53 0 0 0
15/08/2018
3.65
 0 3.65 3.65 3.65 0 0 0
14/08/2018
3.65
 18 3.65 3.65 3.65 0 0 0
13/08/2018
3.65
 0 3.65 3.65 3.65 0 0 0
10/08/2018
3.65
 0 3.65 3.65 3.65 0 0 0
09/08/2018
3.65
 1,000 3.83 3.83 3.65 0 0 0
08/08/2018
3.83
 72 3.83 3.83 3.83 0 0 0
07/08/2018
3.83
 0 3.83 3.83 3.83 0 0 0
06/08/2018
3.83
 0 3.83 3.83 3.83 0 0 0
03/08/2018
3.83
 0 3.83 3.83 3.83 0 0 0
02/08/2018
3.83
 0 3.83 3.83 3.83 0 0 0
01/08/2018
3.83
 0 3.83 3.83 3.83 0 0 0
31/07/2018
3.83
 1,700 3.83 3.83 3.83 0 0 0
30/07/2018
3.83
 200 3.83 3.83 3.83 0 0 0
27/07/2018
3.83
 50 3.83 3.83 3.83 0 0 0
26/07/2018
3.83
 200 3.77 3.83 3.83 0 0 0
25/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
24/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
23/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
20/07/2018
3.77
 2,400 3.77 3.77 3.77 0 0 0
19/07/2018
3.77
 2,100 3.77 3.77 3.77 0 0 0
18/07/2018
3.77
 10 3.77 3.77 3.77 0 0 0
17/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
16/07/2018
3.77
 3,000 3.53 3.77 3.77 0 100 -0.0
13/07/2018
3.53
 0 3.53 3.53 3.53 0 0 0
12/07/2018
3.53
 0 3.53 3.53 3.53 0 0 0
11/07/2018
3.53
 10 3.53 3.53 3.53 0 0 0
10/07/2018
3.53
 600 3.65 3.65 3.47 100 0 0.0
09/07/2018
3.65
 2,100 3.65 3.71 3.65 0 100 -0.0
06/07/2018
3.65
 1,100 3.65 3.65 3.65 0 0 0
05/07/2018
3.65
 300 4.02 4.02 3.65 300 0 0.0
04/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0
03/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0
02/07/2018
4.02
 0 4.02 4.02 4.02 0 0 0
29/06/2018
4.02
 100 3.71 4.02 4.02 0 0 0
28/06/2018
3.71
 0 3.71 3.71 3.71 0 0 0
27/06/2018
3.71
 0 3.71 3.71 3.71 0 0 0
26/06/2018
3.71
 0 3.71 3.71 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |