CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
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
(2026-02-23) 		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)
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
07/12/2015
3.61
 0 3.61 3.61 3.61 0 0 0
04/12/2015
3.61
 6,004 3.51 3.66 3.61 0 5,200 -0.0
03/12/2015
3.51
 200 3.51 3.51 3.51 0 0 0
02/12/2015
3.51
 900 3.51 3.51 3.51 0 0 0
01/12/2015
3.51
 5,500 3.23 3.51 3.47 0 0 0
30/11/2015
3.23
 100 3.28 3.28 3.23 0 0 0
27/11/2015
3.28
 2,000 3.37 3.37 3.23 0 0 0
26/11/2015
3.37
 115 3.23 3.37 3.37 0 0 0
25/11/2015
3.23
 100 3.28 3.28 3.23 0 0 0
24/11/2015
3.28
 160 3.28 3.28 3.28 0 0 0
23/11/2015
3.28
 2,300 3.32 3.32 3.28 0 0 0
20/11/2015
3.32
 1,035 3.56 3.56 3.32 0 0 0
19/11/2015
3.56
 43 3.56 3.56 3.56 0 0 0
18/11/2015
3.56
 100 3.28 3.56 3.56 0 0 0
17/11/2015
3.28
 2,000 3.37 3.37 3.28 0 4 -0.0
16/11/2015
3.37
 100 3.32 3.37 3.37 0 0 0
13/11/2015
3.32
 476 3.56 3.56 3.32 0 0 0
12/11/2015
3.56
 400 3.32 3.56 3.32 0 91 -0.0
11/11/2015
3.32
 100 3.28 3.32 3.32 0 0 0
10/11/2015
3.28
 0 3.28 3.28 3.28 0 0 0
09/11/2015
3.28
 1,257 3.23 3.47 3.28 0 0 0
06/11/2015
3.23
 2,000 3.23 3.28 3.23 0 2,000 -0.0
05/11/2015
3.23
 2,000 3.56 3.56 3.23 0 2,000 -0.0
04/11/2015
3.56
 100 3.28 3.56 3.56 0 0 0
03/11/2015
3.28
 900 3.56 3.56 3.28 0 400 -0.0
02/11/2015
3.56
 2,500 3.61 3.61 3.56 0 0 0
30/10/2015
3.61
 0 3.61 3.61 3.61 0 0 0
29/10/2015
3.61
 0 3.61 3.61 3.61 0 0 0
28/10/2015
3.61
 100 3.61 3.61 3.61 0 0 0
27/10/2015
3.61
 100 3.99 3.99 3.61 0 0 0
26/10/2015
3.99
 5,500 3.70 3.99 3.37 0 0 0
23/10/2015
3.70
 800 3.66 3.70 3.66 800 0 0.0
22/10/2015
3.66
 0 3.66 3.66 3.66 0 0 0
21/10/2015
3.66
 100 3.56 3.66 3.66 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |