CTCP Than Hà Lầm - Vinacomin (hlc)

10.60
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
(2026-06-30) 		0.50 4.85% 103,700 4,400 0
10
11.10
10.60
2 tháng
(2026-06-01) 		0.17 1.57% 250,800 4,000 0
10
11.10
10.60
3 tháng
(2026-05-04) 		0.26 2.45% 303,200 5,700 0
10
11.10
10.60
6 tháng
(2026-02-02) 		-0.20 -1.82% 1,632,900 10,600 -0.0
10
13.47
10.60
12 tháng
(2025-08-04) 		0.26 2.45% 7,531,300 -641,400 -8.3
10
16.96
10.60
24 tháng
(2024-08-09) 		-0.79 -6.81% 8,638,102 -680,192 -8.8
9.61
16.96
10.60
36 tháng
(2023-08-15) 		1.10 11.39% 10,893,342 -173,887 -1.7
8.89
16.96
10.60
60 tháng
(2021-08-25) 		3.24 42.89% 20,651,341 100,035 2.7
4.08
16.96
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
11.82
 108,900 12.47 13.02 11.55 700 500 0.0
06/03/2026
12.19
 24,200 12.74 12.74 11.92 200 1,600 -0.0
05/03/2026
12.28
 81,900 14.57 14.57 12.19 3,800 0 0.1
04/03/2026
13.47
 186,400 12.56 13.47 12.56 400 900 -0.0
03/03/2026
12.28
 160,400 11.37 12.28 11.37 700 100 0.0
02/03/2026
11.18
 25,400 11.00 11.37 10.91 0 5,600 -0.1
27/02/2026
11.18
 15,100 11.18 11.27 11.09 0 0 0
26/02/2026
11.27
 13,600 11.18 11.37 11.00 0 1,300 -0.0
25/02/2026
11.46
 4,900 11.37 11.55 11.27 0 0 0
24/02/2026
11.37
 5,600 11.18 11.46 11.09 0 400 -0.0
23/02/2026
11.18
 12,500 10.91 11.27 10.91 0 0 0
13/02/2026
10.91
 3,400 10.82 10.91 10.82 0 0 0
12/02/2026
10.91
 300 10.82 10.91 10.82 0 0 0
11/02/2026
10.91
 2,600 10.63 10.91 10.63 0 0 0
10/02/2026
10.63
 5,300 10.54 10.63 10.45 0 0 0
09/02/2026
10.82
 300 10.82 10.82 10.82 2,600 0 0.0
06/02/2026
10.54
 18,300 10.72 10.91 10.45 100 600 -0.0
05/02/2026
10.72
 4,600 10.72 10.82 10.72 100 600 -0.0
04/02/2026
10.91
 9,800 11.00 11.00 10.72 0 5,600 -0.1
03/02/2026
10.91
 7,600 10.91 10.91 10.82 0 0 0
02/02/2026
11.00
 13,000 11.27 11.27 10.91 0 0 0
30/01/2026
11.18
 30,700 10.91 11.18 10.63 500 0 0.0
29/01/2026
10.82
 10,100 10.91 11.09 10.72 700 800 -0.0
28/01/2026
10.91
 23,800 10.72 11.18 10.72 0 0 0
27/01/2026
10.72
 21,800 10.72 10.91 10.63 0 0 0
26/01/2026
10.72
 176,300 11.00 11.82 10.72 0 0 0
23/01/2026
11.92
 24,000 12.19 12.19 11.64 1,500 600 0.0
22/01/2026
11.82
 84,200 11.73 12.47 11.55 0 1,700 -0.0
21/01/2026
12.65
 232,900 13.29 13.29 12.65 0 2,400 -0.0
20/01/2026
14.02
 63,500 14.30 14.85 14.02 600 0 0.0
19/01/2026
14.21
 58,700 13.66 14.39 13.47 0 300 -0.0
16/01/2026
13.66
 30,700 13.11 13.75 13.02 0 0 0
15/01/2026
13.29
 40,900 13.20 13.29 13.02 0 0 0
14/01/2026
13.38
 70,800 13.20 13.38 13.11 1,000 1,000 0.0
13/01/2026
13.20
 56,500 12.92 13.47 12.74 1,700 0 0.0
12/01/2026
13.11
 65,100 12.74 13.11 12.47 0 200 -0.0
09/01/2026
12.65
 5,800 12.74 12.83 12.65 0 0 0
08/01/2026
13.02
 84,100 13.20 13.20 12.65 1,300 0 0.0
07/01/2026
13.11
 23,700 12.56 13.11 12.47 2,300 0 0.0
06/01/2026
12.74
 72,200 12.83 13.02 12.37 0 2,200 -0.0
05/01/2026
13.20
 21,000 13.02 13.20 12.65 300 3,500 -0.0
31/12/2025
13.20
 137,200 13.47 13.47 12.83 0 0 0
30/12/2025
13.57
 62,400 14.02 14.02 13.47 0 0 0
29/12/2025
13.75
 54,200 13.75 14.21 13.02 400 200 0.0
26/12/2025
14.39
 40,100 14.67 14.67 13.75 0 3,800 -0.1
25/12/2025
14.67
 96,100 14.02 15.12 14.02 3,100 0 0.0
24/12/2025
14.02
 86,800 13.66 14.21 13.66 2,000 3,000 -0.0
23/12/2025
13.66
 10,700 13.57 13.66 13.47 0 0 0
22/12/2025
13.57
 34,400 13.75 13.75 13.38 0 0 0
19/12/2025
13.93
 16,300 14.21 14.21 13.66 0 300 -0.0
18/12/2025
14.12
 23,100 13.75 14.48 13.75 1,200 1,400 -0.0
17/12/2025
13.93
 24,200 13.47 14.67 13.20 0 0 0
16/12/2025
13.47
 13,500 13.47 13.57 13.20 1,900 0 0.0
15/12/2025
13.57
 5,100 13.38 13.57 13.02 0 0 0
12/12/2025
13.38
 36,200 13.20 13.38 12.83 0 0 0
11/12/2025
13.29
 15,500 13.20 13.38 13.11 0 0 0
10/12/2025
13.38
 18,000 13.57 13.57 12.83 700 0 0.0
09/12/2025
13.38
 28,700 13.20 13.38 12.83 1,400 0 0.0
08/12/2025
13.20
 29,500 13.47 13.66 13.20 2,600 0 0.0
05/12/2025
13.75
 141,700 14.21 14.21 12.83 100 4,300 -0.1
04/12/2025
14.21
 72,700 14.39 14.57 13.84 1,000 1,000 -0.0
03/12/2025
14.39
 37,000 14.02 14.57 13.84 0 5,000 -0.1
02/12/2025
14.30
 97,600 14.39 14.48 13.47 5,200 2,500 0.0
01/12/2025
14.30
 68,200 15.49 15.49 14.30 0 0 0
28/11/2025
15.67
 55,300 15.77 15.77 14.76 0 2,900 -0.0
27/11/2025
15.67
 135,100 15.31 15.77 14.21 3,600 2,300 0.0
26/11/2025
15.31
 114,200 16.96 16.96 15.31 0 20,500 -0.4
25/11/2025
16.96
 178,000 17.87 18.24 16.50 2,900 12,000 -0.2
24/11/2025
16.59
 124,600 14.76 16.59 14.76 1,700 0 0.0
21/11/2025
15.12
 105,100 16.50 16.68 14.12 0 6,200 -0.1
20/11/2025
15.31
 152,000 14.39 15.31 13.29 2,200 1,500 0.0
19/11/2025
13.93
 143,500 12.92 13.93 12.83 600 400 0.0
18/11/2025
12.74
 17,200 12.74 12.92 12.74 400 0 0.0
17/11/2025
12.83
 51,500 12.65 13.20 12.56 0 0 0
14/11/2025
12.83
 62,100 12.37 12.83 12.01 0 0 0
13/11/2025
12.56
 56,400 13.38 13.93 12.56 400 0 0.0
12/11/2025
12.83
 116,300 11.73 12.83 11.73 0 500 -0.0
11/11/2025
11.73
 106,300 11.46 11.73 11.37 0 0 0
10/11/2025
11.46
 24,000 11.55 11.55 11.37 0 0 0
07/11/2025
11.55
 43,500 11.64 11.73 11.46 0 0 0
06/11/2025
11.64
 58,400 11.46 11.92 11.46 0 0 0
05/11/2025
11.37
 12,700 11.37 11.46 11.27 4,600 0 0.1
04/11/2025
11.37
 39,400 11.46 11.46 11.18 0 0 0
03/11/2025
11.37
 58,600 11.27 11.92 11.18 28,000 400 0.3
31/10/2025
11.27
 50,100 11.46 11.46 11.18 0 0 0
30/10/2025
11.37
 63,600 11.46 11.55 11.27 0 0 0
29/10/2025
11.37
 58,500 11.73 11.73 11.27 0 0 0
28/10/2025
11.37
 57,000 11.27 11.55 11.27 100 0 0.0
27/10/2025
11.46
 110,100 11.64 11.92 11.37 0 0 0
24/10/2025
11.82
 194,600 13.11 13.11 11.82 0 0 0
23/10/2025
13.11
 106,000 13.47 13.47 11.82 0 2,200 -0.0
22/10/2025
13.11
 196,100 12.37 13.47 11.27 400 0 0.0
21/10/2025
12.37
 70,500 12.37 12.37 11.92 0 4,900 -0.1
20/10/2025
11.27
 679,900 10.63 11.27 10.63 0 631,300 -7.8
17/10/2025
10.27
 4,500 10.27 10.27 10.27 0 0 0
16/10/2025
10.27
 0 10.27 10.27 10.27 0 0 0
15/10/2025
10.27
 900 10.27 10.27 10.27 0 0 0
14/10/2025
10.27
 400 10.17 10.27 10.17 0 0 0
13/10/2025
10.17
 1,200 10.17 10.17 10.17 0 0 0
10/10/2025
10.27
 1,600 10.27 10.27 10.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |