CTCP Than Hà Lầm - Vinacomin (hlc)

15
-0.50
(-3.23%)
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
(2025-11-05) 		3.10 25% 1,831,700 -32,200 -0.6
12.40
18.50
15
2 tháng
(2025-10-06) 		4.50 40.91% 3,534,900 -642,400 -8.1
11
18.50
15
3 tháng
(2025-09-08) 		4.20 37.17% 3,620,600 -651,400 -8.2
11
18.50
15
6 tháng
(2025-06-09) 		3.79 32.41% 4,080,100 -656,000 -8.3
10.80
18.50
15
12 tháng
(2024-12-10) 		4.17 36.78% 4,819,956 -698,492 -8.9
10.49
18.50
15
24 tháng
(2023-12-18) 		4.83 45.33% 6,668,542 -180,587 -1.6
10.49
18.50
15
36 tháng
(2022-12-21) 		8.83 132.34% 9,536,781 -185,587 -1.6
6.18
18.50
15
60 tháng
(2020-12-31) 		10.07 185.59% 17,927,404 270,035 4.6
4.45
18.50
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/05/2016
3.94
 0 3.94 3.94 3.94 0 0 0
05/05/2016
3.94
 0 3.94 3.94 3.94 0 0 0
04/05/2016
3.94
 0 3.94 3.94 3.94 0 0 0
29/04/2016
3.94
 500 4.08 4.08 3.94 0 0 0
28/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
27/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
26/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
25/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
22/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
21/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
20/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
19/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
15/04/2016
4.08
 0 4.08 4.08 4.08 0 0 0
14/04/2016
4.08
 200 3.75 4.08 3.94 0 0 0
13/04/2016
3.75
 35 3.75 3.75 3.75 0 0 0
12/04/2016
3.75
 7 3.75 3.75 3.75 0 0 0
11/04/2016
3.75
 0 3.75 3.75 3.75 0 0 0
08/04/2016
3.75
 0 3.75 3.75 3.75 0 0 0
07/04/2016
3.75
 2,400 3.42 3.75 3.37 0 0 0
06/04/2016
3.42
 0 3.42 3.42 3.42 0 0 0
05/04/2016
3.42
 0 3.42 3.42 3.42 0 0 0
04/04/2016
3.42
 100 3.47 3.47 3.42 0 0 0
01/04/2016
3.47
 0 3.47 3.47 3.47 0 0 0
31/03/2016
3.47
 0 3.47 3.47 3.47 0 0 0
30/03/2016
3.47
 0 3.47 3.47 3.47 0 0 0
29/03/2016
3.47
 1,253 3.70 4.04 3.47 0 0 0
28/03/2016
3.70
 0 3.70 3.70 3.70 0 0 0
25/03/2016
3.70
 12 3.70 3.70 3.70 0 12 -0.0
24/03/2016
3.70
 200 3.99 3.99 3.70 0 0 0
23/03/2016
3.99
 0 3.99 3.99 3.99 0 0 0
22/03/2016
3.99
 263 3.70 3.99 3.51 0 0 0
21/03/2016
3.70
 3,000 3.85 3.85 3.70 0 0 0
18/03/2016
3.85
 0 3.85 3.85 3.85 0 0 0
17/03/2016
3.85
 400 4.08 4.08 3.85 0 0 0
16/03/2016
4.08
 0 4.08 4.08 4.08 0 0 0
15/03/2016
4.08
 100 3.75 4.08 4.08 0 0 0
14/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
11/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
10/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
09/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
08/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
07/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
04/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
03/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
02/03/2016
3.75
 0 3.75 3.75 3.75 0 0 0
01/03/2016
3.75
 200 3.80 3.80 3.75 0 0 0
29/02/2016
3.80
 0 3.80 3.80 3.80 0 0 0
26/02/2016
3.80
 0 3.80 3.80 3.80 0 0 0
25/02/2016
3.80
 2,300 3.47 3.80 3.47 0 2,100 -0.0
24/02/2016
3.47
 1,100 3.47 3.47 3.47 0 0 0
23/02/2016
3.47
 100 3.85 3.85 3.47 100 0 0.0
22/02/2016
3.85
 0 3.85 3.85 3.85 0 0 0
19/02/2016
3.85
 1,500 3.56 3.85 3.23 1,300 0 0.0
18/02/2016
3.56
 200 3.75 3.75 3.42 0 100 -0.0
17/02/2016
3.75
 1,400 3.42 3.75 3.09 0 100 -0.0
16/02/2016
3.42
 900 3.66 3.66 3.42 900 0 0.0
15/02/2016
3.66
 0 3.66 3.66 3.66 0 0 0
05/02/2016
3.66
 500 4.04 4.04 3.66 0 0 0
04/02/2016
4.04
 0 4.04 4.04 4.04 0 0 0
03/02/2016
4.04
 0 4.04 4.04 4.04 0 0 0
02/02/2016
4.04
 0 4.04 4.04 4.04 0 0 0
01/02/2016
4.04
 0 4.04 4.04 4.04 0 0 0
29/01/2016
4.04
 100 3.70 4.04 4.04 0 0 0
28/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
27/01/2016
3.70
 1,200 3.70 3.70 3.70 0 0 0
26/01/2016
3.70
 500 3.70 3.70 3.70 0 0 0
25/01/2016
3.70
 500 3.70 3.70 3.70 0 0 0
22/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
21/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
20/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
19/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
18/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
15/01/2016
3.70
 100 3.56 3.70 3.70 0 0 0
14/01/2016
3.56
 300 3.28 3.56 3.56 0 100 -0.0
13/01/2016
3.28
 20,716 3.61 3.61 3.28 0 20,416 -0.1
12/01/2016
3.61
 0 3.61 3.61 3.61 0 0 0
11/01/2016
3.61
 0 3.61 3.61 3.61 0 0 0
08/01/2016
3.61
 2,000 3.70 3.70 3.61 0 0 0
07/01/2016
3.70
 900 3.70 3.70 3.70 0 0 0
06/01/2016
3.70
 500 3.70 3.70 3.70 0 0 0
05/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
04/01/2016
3.70
 0 3.70 3.70 3.70 0 0 0
31/12/2015
3.70
 200 3.61 3.70 3.61 0 0 0
30/12/2015
3.61
 500 3.42 3.61 3.61 0 0 0
29/12/2015
3.42
 0 3.42 3.42 3.42 0 0 0
28/12/2015
3.42
 0 3.42 3.42 3.42 0 0 0
25/12/2015
3.42
 500 3.42 3.42 3.42 0 0 0
24/12/2015
3.42
 0 3.42 3.42 3.42 0 0 0
23/12/2015
3.42
 0 3.42 3.42 3.42 0 0 0
22/12/2015
3.42
 5,420 3.80 3.80 3.42 0 0 0
21/12/2015
3.80
 0 3.80 3.80 3.80 0 0 0
18/12/2015
3.80
 0 3.80 3.80 3.80 0 0 0
17/12/2015
3.80
 0 3.80 3.80 3.80 0 0 0
16/12/2015
3.80
 0 3.80 3.80 3.80 0 0 0
15/12/2015
3.80
 500 4.04 4.04 3.80 0 0 0
14/12/2015
4.04
 100 3.70 4.04 4.04 0 0 0
11/12/2015
3.70
 100 3.70 3.70 3.70 0 0 0
10/12/2015
3.70
 0 3.70 3.70 3.70 0 0 0
09/12/2015
3.70
 300 3.61 3.70 3.70 0 0 0
08/12/2015
3.61
 9,500 3.61 3.66 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |