CTCP Than Hà Lầm - Vinacomin (hlc)

13.50
0.10
(0.75%)
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)
25/12/2018
4.26
 0 4.26 4.26 4.26 0 0 0
24/12/2018
4.26
 0 4.26 4.26 4.26 0 0 0
21/12/2018
4.26
 0 4.26 4.26 4.26 0 0 0
20/12/2018
4.26
 0 4.26 4.26 4.26 0 0 0
19/12/2018
4.26
 3,500 4.44 4.44 4.26 0 0 0
18/12/2018
4.44
 0 4.44 4.44 4.44 0 0 0
17/12/2018
4.44
 0 4.44 4.44 4.44 0 0 0
14/12/2018
4.44
 0 4.44 4.44 4.44 0 0 0
13/12/2018
4.44
 400 4.44 4.44 4.44 0 0 0
12/12/2018
4.44
 900 4.26 4.44 4.44 0 0 0
11/12/2018
4.26
 1,700 4.14 4.26 4.20 0 0 0
10/12/2018
4.14
 0 4.14 4.14 4.14 0 0 0
07/12/2018
4.14
 1,100 4.08 4.14 4.14 0 0 0
06/12/2018
4.08
 0 4.08 4.08 4.08 0 0 0
05/12/2018
4.08
 0 4.08 4.08 4.08 0 0 0
04/12/2018
4.08
 8,700 4.08 4.08 4.08 0 0 0
03/12/2018
4.08
 1,200 3.71 4.08 3.59 0 0 0
30/11/2018
3.71
 300 3.95 3.95 3.71 0 0 0
29/11/2018
3.95
 100 4.32 4.32 3.95 0 0 0
28/11/2018
4.32
 0 4.32 4.32 4.32 0 0 0
27/11/2018
4.32
 110 4.69 4.69 4.32 0 0 0
26/11/2018
4.69
 1,200 5.11 5.11 4.69 0 0 0
23/11/2018
5.11
 300 4.69 5.11 4.32 0 0 0
22/11/2018
4.69
 100 5.17 5.17 4.69 0 0 0
21/11/2018
5.17
 100 5.48 5.48 5.17 0 0 0
20/11/2018
5.48
 3,500 5.17 5.48 5.17 0 0 0
19/11/2018
5.17
 0 5.17 5.17 5.17 0 0 0
16/11/2018
5.17
 2,300 4.81 5.17 4.99 0 0 0
15/11/2018
4.81
 3,200 4.38 4.81 4.38 0 0 0
14/11/2018
4.38
 100 4.20 4.38 4.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |