CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.10
(0.75%)
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
(2026-02-11) 		1.40 11.76% 730,100 -4,400 -0.0
11.90
14.70
13.40
2 tháng
(2026-01-12) 		-1 -6.99% 1,779,000 -9,400 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-15) 		-1.50 -10.14% 2,589,900 -11,300 -0.1
11.50
16
13.40
6 tháng
(2025-09-15) 		2.10 18.75% 6,467,100 -662,800 -8.4
11
18.50
13.40
12 tháng
(2025-03-18) 		0.10 0.72% 7,258,600 -691,293 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-25) 		0.52 4.06% 8,701,365 -471,587 -5.6
10.49
18.50
13.40
36 tháng
(2023-03-29) 		4.98 59.88% 11,755,903 -183,287 -1.6
8.32
18.50
13.40
60 tháng
(2021-04-08) 		6.92 108.44% 20,632,143 259,335 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)
26/05/2025
11.33
 8,700 11.05 11.33 11.05 0 0 0
23/05/2025
11.24
 9,300 11.14 11.24 11.14 0 0 0
22/05/2025
11.14
 10,100 11.05 11.24 11.05 0 0 0
21/05/2025
11.24
 14,700 11.14 11.24 11.05 0 200 -0.0
20/05/2025
11.24
 1,900 11.14 11.24 11.14 0 0 0
19/05/2025
11.24
 5,500 10.86 11.33 10.86 0 0 0
16/05/2025
10.86
 1,200 10.96 10.96 10.86 0 0 0
15/05/2025
11.05
 400 11.05 11.05 11.05 0 0 0
14/05/2025
11.24
 1,700 11.05 11.24 11.05 200 0 0
13/05/2025
10.96
 2,000 10.96 10.96 10.96 0 0 0
12/05/2025
10.96
 2,100 10.86 10.96 10.58 0 0 0
09/05/2025
11.05
 3,200 10.68 11.05 10.68 100 0 0
08/05/2025
11.05
 100 11.05 11.05 11.05 0 0 0
07/05/2025
10.86
 0 10.86 10.86 10.86 0 0 0
06/05/2025
10.86
 1,700 10.86 10.86 10.86 0 0 0
05/05/2025
10.86
 13,300 10.86 11.05 10.86 0 0 0
29/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
28/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
25/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
24/04/2025
11.24
 200 11.24 11.24 11.24 0 0 0
23/04/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
22/04/2025
11.14
 6,300 10.96 11.14 10.77 0 0 0
21/04/2025
11.33
 5,700 11.24 11.33 10.86 0 0 0
18/04/2025
11.43
 6,400 11.24 11.43 11.24 0 0 0
17/04/2025
11.43
 0 11.43 11.43 11.43 0 0 0
16/04/2025
11.43
 3,900 11.14 11.43 10.96 0 0 0
15/04/2025
11.43
 2,500 11.71 11.71 11.24 0 0 0
14/04/2025
11.71
 6,000 11.52 11.71 11.52 0 0 0
11/04/2025
11.61
 7,600 11.99 11.99 11.24 0 100 -0.0
10/04/2025
11.52
 5,100 11.24 11.52 11.24 0 0 0
09/04/2025
10.49
 2,600 10.49 10.49 10.21 0 0 0
08/04/2025
10.49
 5,300 11.24 11.24 10.49 0 0 0
04/04/2025
11.61
 8,400 10.49 11.61 10.49 0 500 -0.0
03/04/2025
11.43
 17,800 12.27 12.27 11.43 0 893 -0.0
02/04/2025
12.64
 5,100 12.55 12.64 12.55 0 5,000 -0.1
01/04/2025
12.55
 17,200 12.27 12.83 12.27 0 5,000 -0.1
31/03/2025
12.36
 4,000 12.46 12.46 12.36 0 3,200 -0.0
28/03/2025
12.55
 900 12.55 12.55 12.55 0 900 -0.0
27/03/2025
12.55
 8,100 12.36 12.55 12.17 0 8,000 -0.1
26/03/2025
12.36
 4,500 12.36 12.36 12.36 0 0 0
25/03/2025
12.74
 4,500 12.36 12.74 12.36 0 0 0
24/03/2025
12.64
 10,800 12.27 12.64 12.27 0 0 0
21/03/2025
12.36
 4,800 12.64 12.64 12.27 0 0 0
20/03/2025
12.64
 9,200 12.64 12.83 12.17 0 0 0
19/03/2025
12.08
 3,500 12.64 12.64 12.08 0 0 0
18/03/2025
13.20
 4,200 13.49 13.58 13.20 0 1,000 -0.0
17/03/2025
13.58
 20,900 12.55 13.58 12.55 400 0 0
14/03/2025
12.55
 4,700 12.17 12.64 12.17 0 0 0
13/03/2025
12.17
 4,400 12.36 12.36 12.17 0 0 0
12/03/2025
12.36
 1,300 12.36 12.36 12.36 0 0 0
11/03/2025
13.02
 300 12.46 13.02 12.46 0 0 0
10/03/2025
12.08
 4,900 12.74 12.74 12.08 0 0 0
07/03/2025
12.74
 300 12.74 12.74 12.74 0 0 0
06/03/2025
12.74
 1,100 12.27 12.74 12.27 0 0 0
05/03/2025
12.83
 7,100 12.83 12.83 12.83 0 0 0
04/03/2025
12.64
 100 12.64 12.64 12.64 0 0 0
03/03/2025
12.64
 4,200 12.64 12.64 12.55 0 0 0
28/02/2025
12.64
 5,600 12.74 12.74 12.64 0 0 0
27/02/2025
13.02
 200 13.02 13.02 13.02 0 0 0
26/02/2025
12.92
 3,300 12.64 13.02 12.55 0 0 0
25/02/2025
12.64
 1,800 12.64 13.02 12.64 0 0 0
24/02/2025
12.74
 800 13.02 13.02 12.64 1 100 -0.0
21/02/2025
13.02
 17,200 13.02 13.02 12.64 0 0 0
20/02/2025
13.02
 45,300 13.11 13.11 13.02 0 5,300 -0.1
19/02/2025
13.11
 2,700 13.30 13.30 13.02 0 0 0
18/02/2025
13.30
 21,800 13.11 13.30 13.02 0 10,000 -0.1
17/02/2025
13.20
 30,700 13.02 13.30 12.92 200 0 0.0
14/02/2025
13.02
 5,500 13.11 13.11 12.64 0 0 0
13/02/2025
13.11
 76,700 12.64 13.20 12.64 10,000 49,400 -0.6
12/02/2025
12.74
 23,601 13.11 13.11 12.74 21,100 0 0.3
11/02/2025
13.86
 6,427 13.86 13.95 13.86 0 400 -0.0
10/02/2025
13.39
 65,020 12.46 13.67 12.46 0 0 0
07/02/2025
12.55
 4,720 11.99 12.55 11.99 3,000 0 0.0
06/02/2025
11.99
 4,601 11.61 11.99 11.43 100 0 0.0
05/02/2025
11.52
 9,308 11.33 11.52 11.33 5,300 0 0.1
04/02/2025
11.14
 3,300 11.43 11.43 11.14 0 0 0
03/02/2025
11.43
 2,000 11.43 11.43 11.43 0 0 0
24/01/2025
11.43
 3,002 11.33 11.43 11.33 0 0 0
23/01/2025
11.43
 2,000 11.24 11.43 11.24 100 0 0.0
22/01/2025
10.96
 11,400 11.14 11.14 10.86 0 0 0
21/01/2025
11.33
 2,700 11.24 11.33 10.96 0 0 0
20/01/2025
11.24
 1,500 11.24 11.24 11.14 0 0 0
17/01/2025
11.89
 0 11.89 11.89 11.89 0 0 0
16/01/2025
11.89
 400 11.14 11.89 11.14 0 0 0
15/01/2025
11.33
 16 11.33 11.33 11.33 0 0 0
14/01/2025
11.33
 47 11.33 11.33 11.33 0 0 0
13/01/2025
11.33
 1,800 11.43 11.61 11.33 0 0 0
10/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
09/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
08/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
07/01/2025
11.24
 708 11.24 11.24 11.24 0 0 0
06/01/2025
11.24
 1,508 11.14 11.24 11.14 500 0 0.0
03/01/2025
11.43
 1,000 11.99 11.99 10.77 100 0 0.0
02/01/2025
11.52
 0 11.52 11.52 11.52 0 0 0
31/12/2024
11.52
 0 11.52 11.52 11.52 0 0 0
30/12/2024
11.52
 0 11.52 11.52 11.52 0 0 0
27/12/2024
11.52
 100 11.52 11.52 11.52 0 0 0
26/12/2024
11.43
 0 11.43 11.43 11.43 0 0 0
25/12/2024
11.43
 3,373 11.14 11.43 11.14 2,600 0 0.0
24/12/2024
11.52
 47 11.52 11.52 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |