CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,364,200 -3,000 -0.0
11.70
15.50
11.70
2 tháng
(2025-11-28) 		-5.40 -31.58% 2,314,900 -8,000 -0.1
11.70
17.10
11.70
3 tháng
(2025-10-29) 		-0.70 -5.65% 4,086,000 -7,400 -0.3
11.70
18.50
11.70
6 tháng
(2025-07-31) 		0.10 0.86% 5,818,800 -652,300 -8.2
11
18.50
11.70
12 tháng
(2025-02-03) 		0.27 2.40% 6,763,077 -708,392 -9.0
10.49
18.50
11.70
24 tháng
(2024-02-07) 		0.77 7.05% 8,406,234 -138,987 -1.1
10.49
18.50
11.70
36 tháng
(2023-02-13) 		3.38 40.65% 11,153,165 -189,187 -1.7
8.15
18.50
11.70
60 tháng
(2021-02-22) 		6.13 109.90% 19,792,745 267,235 4.6
4.45
18.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
2.29
 0 2.29 2.29 2.29 0 0 0
17/01/2012
2.29
 300 2.23 2.29 2.29 0 0 0
16/01/2012
2.23
 1,000 2.37 2.37 2.23 0 0 0
13/01/2012
2.37
 100 2.32 2.37 2.37 0 0 0
12/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
11/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
10/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
09/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
06/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
05/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
04/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
03/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
30/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
29/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
28/12/2011
2.32
 2,000 2.32 2.32 2.32 0 0 0
27/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
26/12/2011
2.32
 1,100 2.32 2.32 2.32 0 0 0
23/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
22/12/2011
2.32
 1,100 2.32 2.32 2.32 0 0 0
21/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
20/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
19/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
16/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
15/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
14/12/2011
2.32
 400 2.49 2.49 2.32 0 0 0
13/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
12/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
09/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
08/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
07/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
06/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
05/12/2011
2.49
 2,300 2.52 2.55 2.49 0 0 0
02/12/2011
2.52
 0 2.52 2.52 2.52 0 0 0
01/12/2011
2.52
 0 2.52 2.52 2.52 0 0 0
30/11/2011
2.52
 0 2.52 2.52 2.52 0 0 0
29/11/2011
2.52
 0 2.52 2.52 2.52 0 0 0
28/11/2011
2.52
 0 2.52 2.52 2.52 0 0 0
25/11/2011
2.52
 0 2.52 2.52 2.52 0 0 0
24/11/2011
2.52
 0 2.52 2.52 2.52 0 0 0
23/11/2011
2.52
 100 2.37 2.52 2.52 0 0 0
22/11/2011
2.37
 0 2.37 2.37 2.37 0 0 0
21/11/2011
2.37
 0 2.37 2.37 2.37 0 0 0
18/11/2011
2.37
 100 2.23 2.37 2.37 0 0 0
17/11/2011
2.23
 600 2.37 2.37 2.23 0 0 0
16/11/2011
2.37
 1,600 2.32 2.37 2.32 0 0 0
15/11/2011
2.32
 1,900 2.49 2.49 2.32 0 0 0
14/11/2011
2.49
 700 2.58 2.58 2.49 0 0 0
11/11/2011
2.58
 0 2.58 2.58 2.58 0 0 0
10/11/2011
2.58
 0 2.58 2.58 2.58 0 0 0
09/11/2011
2.58
 100 2.55 2.58 2.58 0 0 0
08/11/2011
2.55
 0 2.46 2.55 2.55 0 0 0
07/11/2011
2.46
 1,200 2.55 2.55 2.46 0 0 0
04/11/2011
2.55
 0 2.55 2.55 2.55 0 0 0
03/11/2011
2.55
 0 2.55 2.55 2.55 0 0 0
02/11/2011
2.55
 0 2.55 2.55 2.55 0 0 0
01/11/2011
2.55
 0 2.55 2.55 2.55 0 0 0
31/10/2011
2.55
 2,500 2.61 2.61 2.52 0 0 0
28/10/2011
2.61
 100 2.49 2.61 2.61 0 0 0
27/10/2011
2.49
 0 2.49 2.49 2.49 0 0 0
26/10/2011
2.49
 600 2.61 2.61 2.49 0 0 0
25/10/2011
2.61
 0 2.61 2.61 2.61 0 0 0
24/10/2011
2.61
 500 2.61 2.61 2.61 0 0 0
21/10/2011
2.61
 1,900 2.55 2.61 2.58 0 0 0
20/10/2011
2.55
 0 2.61 2.55 2.55 0 0 0
19/10/2011
2.61
 15,300 2.58 2.61 2.52 0 0 0
18/10/2011
2.58
 200 2.46 2.58 2.46 0 0 0
17/10/2011
2.46
 0 2.46 2.46 2.46 0 0 0
14/10/2011
2.46
 1,700 2.43 2.46 2.46 0 0 0
13/10/2011
2.43
 1,000 2.43 2.43 2.43 0 0 0
12/10/2011
2.43
 1,500 2.49 2.49 2.35 0 0 0
11/10/2011
2.49
 2,900 2.55 2.55 2.49 0 0 0
10/10/2011
2.55
 0 2.55 2.55 2.55 0 0 0
07/10/2011
2.55
 2,300 2.61 2.66 2.55 0 0 0
06/10/2011
2.61
 100 2.55 2.61 2.61 0 0 0
05/10/2011
2.55
 0 2.55 2.55 2.55 0 0 0
04/10/2011
2.55
 0 2.55 2.55 2.55 0 0 0
03/10/2011
2.55
 2,100 2.66 2.66 2.55 0 0 0
30/09/2011
2.66
 400 2.64 2.66 2.66 0 0 0
29/09/2011
2.64
 500 2.66 2.66 2.52 0 0 0
28/09/2011
2.66
 0 2.66 2.66 2.66 0 0 0
27/09/2011
2.66
 6,000 2.72 2.72 2.61 0 0 0
26/09/2011
2.72
 200 2.66 2.72 2.43 0 0 0
23/09/2011
2.66
 22,300 2.55 2.72 2.55 0 0 0
22/09/2011
2.55
 900 2.43 2.55 2.55 0 0 0
21/09/2011
2.43
 4,600 2.49 2.49 2.32 0 0 0
20/09/2011
2.49
 1,900 2.52 2.52 2.40 0 0 0
19/09/2011
2.52
 0 2.52 2.52 2.52 0 0 0
16/09/2011
2.52
 2,600 2.61 2.61 2.52 100 0 0.0
15/09/2011
2.61
 100 2.55 2.61 2.61 100 0 0.0
14/09/2011
2.55
 4,300 2.61 2.64 2.55 0 0 0
13/09/2011
2.61
 11,800 2.64 2.69 2.61 0 0 0
12/09/2011
2.64
 1,300 2.61 2.64 2.61 0 0 0
09/09/2011
2.61
 100 2.49 2.61 2.61 0 0 0
08/09/2011
2.49
 4,400 2.46 2.52 2.46 0 0 0
07/09/2011
2.46
 18,300 2.55 2.55 2.43 0 0 0
06/09/2011
2.55
 200 2.66 2.66 2.55 100 0 0.0
05/09/2011
2.66
 0 2.66 2.66 2.66 0 0 0
01/09/2011
2.66
 500 2.64 2.66 2.66 0 0 0
31/08/2011
2.64
 1,100 2.72 2.72 2.64 0 0 0
30/08/2011
2.72
 500 2.69 2.72 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |