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)
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
25/06/2018
3.71
 0 3.71 3.71 3.71 0 0 0
22/06/2018
3.71
 1,629 4.08 4.08 3.71 0 0 0
21/06/2018
4.08
 442 3.83 4.08 3.47 0 0 0
20/06/2018
3.83
 0 3.83 3.83 3.83 0 0 0
19/06/2018
3.83
 0 3.83 3.83 3.83 0 0 0
18/06/2018
3.83
 0 3.83 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |