Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	11.73	9,000	11.73	11.82	11.73	0	100	0
15/04/2026	11.82	4,600	11.82	11.92	11.73	0	500	0
14/04/2026	11.82	5,800	11.82	12.01	11.73	0	600	0
13/04/2026	11.82	24,600	11.73	11.82	11.73	0	0	0
10/04/2026	11.73	24,600	11.73	11.73	11.55	1,900	0	0
09/04/2026	11.73	18,700	11.82	11.82	11.46	800	800	0
08/04/2026	11.82	13,500	12.01	12.01	11.64	100	400	0
07/04/2026	11.82	1,600	12.01	12.10	11.82	0	100	0
06/04/2026	11.82	2,300	11.92	11.92	11.82	0	0	0
03/04/2026	11.73	9,300	11.82	11.82	11.73	3,800	0	0.1
02/04/2026	11.92	17,300	12.10	12.10	11.73	0	0	0
01/04/2026	11.82	11,000	12.28	12.28	11.82	300	3,500	-0.0
31/03/2026	12.10	17,300	12.19	12.19	11.92	0	0	0
30/03/2026	11.82	24,000	12.19	12.37	11.82	1,800	0	0.0
27/03/2026	12.10	11,400	12.10	12.10	11.73	1,800	0	0.0
26/03/2026	12.10	5,600	12.19	12.19	11.64	100	100	-0
25/03/2026	12.19	13,500	12.10	12.28	11.64	4,100	3,600	0.0
24/03/2026	11.64	34,500	12.47	12.47	11.64	4,100	3,600	0.0
23/03/2026	12.28	14,800	12.83	12.92	12.19	100	0	0.0
20/03/2026	12.83	51,600	12.28	12.83	12.19	300	500	-0.0
19/03/2026	12.19	8,900	12.28	12.37	11.73	300	500	-0.0
18/03/2026	12.28	6,100	12.10	12.28	11.82	0	0	0
17/03/2026	12.10	16,700	11.82	12.10	11.46	900	200	0.0
16/03/2026	12.01	11,200	12.37	12.37	11.73	0	0	0
13/03/2026	12.28	40,600	12.37	12.37	11.64	700	700	-0
12/03/2026	12.19	37,700	11.73	12.47	11.73	200	0	0.0
11/03/2026	11.55	36,200	11.73	11.73	11.27	0	200	-0.0
10/03/2026	11.82	11,000	12.28	12.28	11.55	700	500	0.0
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.30	-2.88%	83,200	0	0	10 10.80 10.10
2 tháng (2026-07-13)	-0.80	-7.34%	163,200	4,200	0	10 11.10 10.10
3 tháng (2026-06-15)	-0.90	-8.18%	283,700	3,800	0	10 11.10 10.10
6 tháng (2026-03-16)	-1.91	-15.89%	899,100	18,800	0.1	10 12.83 10.10
12 tháng (2025-09-16)	-0.35	-3.35%	7,406,800	-644,000	-8.3	10 16.96 10.10
24 tháng (2024-09-23)	-0.72	-6.63%	8,685,314	-680,892	-8.8	9.61 16.96 10.10
36 tháng (2023-09-27)	0.89	9.65%	10,734,942	-173,787	-1.7	8.89 16.96 10.10
60 tháng (2021-10-07)	-3.16	-23.85%	19,263,541	-1,065	1.4	4.08 16.96 10.10

CTCP Than Hà Lầm - Vinacomin (hlc)

THỐNG KÊ GIAO DỊCH