CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.20
(1.52%)
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) 		0.90 7.38% 775,600 -4,400 -0.0
12.20
14.70
13.20
2 tháng
(2026-01-16) 		-1.80 -12.08% 1,597,500 -10,900 -0.1
11.50
15.50
13.20
3 tháng
(2025-12-17) 		-2.10 -13.82% 2,623,100 -13,200 -0.2
11.50
16
13.20
6 tháng
(2025-09-18) 		1.90 16.96% 6,514,000 -662,700 -8.4
11
18.50
13.20
12 tháng
(2025-03-24) 		0.46 3.62% 7,288,700 -690,293 -8.7
10.49
18.50
13.20
24 tháng
(2024-03-27) 		0.32 2.50% 8,635,154 -586,087 -7.3
10.49
18.50
13.20
36 tháng
(2023-04-03) 		4.62 54.42% 11,757,257 -183,287 -1.6
8.48
18.50
13.20
60 tháng
(2021-04-12) 		6.35 94.15% 20,683,843 259,335 4.5
4.45
18.50
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2012
3.48
 1,300 3.62 3.62 3.39 0 1,000 -0.0
06/03/2012
3.62
 300 3.59 3.62 3.62 0 0 0
05/03/2012
3.59
 23,500 3.36 3.59 3.48 100 0 0.0
02/03/2012
3.36
 1,800 3.33 3.39 3.33 0 0 0
01/03/2012
3.33
 3,400 3.45 3.48 3.33 1,000 0 0.0
29/02/2012
3.45
 1,000 3.33 3.45 3.45 1,000 0 0.0
28/02/2012
3.33
 10,100 3.42 3.48 3.33 0 0 0
27/02/2012
3.42
 12,800 3.21 3.42 3.33 0 0 0
24/02/2012
3.21
 15,100 3.13 3.21 3.10 0 0 0
23/02/2012
3.13
 14,400 3.01 3.13 2.98 0 0 0
22/02/2012
3.01
 100 2.95 3.01 3.01 0 0 0
21/02/2012
2.95
 6,300 3.04 3.04 2.95 0 0 0
20/02/2012
3.04
 6,000 2.98 3.04 2.98 0 0 0
17/02/2012
2.98
 13,600 2.81 2.98 2.95 0 0 0
16/02/2012
2.81
 2,100 2.98 2.98 2.81 0 0 0
15/02/2012
2.98
 0 2.84 2.98 2.98 0 0 0
14/02/2012
2.84
 4,200 2.98 3.04 2.84 0 0 0
13/02/2012
2.98
 0 2.95 2.98 2.98 0 0 0
10/02/2012
2.95
 2,500 2.95 3.04 2.90 0 0 0
09/02/2012
2.95
 0 2.95 2.95 2.95 0 0 0
08/02/2012
2.95
 600 2.95 2.95 2.95 0 0 0
07/02/2012
2.95
 100 2.90 2.95 2.95 0 0 0
06/02/2012
2.90
 0 2.84 2.90 2.90 0 0 0
03/02/2012
2.84
 3,100 2.84 2.95 2.84 0 0 0
02/02/2012
2.84
 14,400 2.66 2.84 2.78 0 0 0
01/02/2012
2.66
 700 2.58 2.66 2.66 0 0 0
31/01/2012
2.58
 14,000 2.46 2.58 2.55 0 0 0
30/01/2012
2.46
 1,200 2.32 2.46 2.32 0 0 0
20/01/2012
2.32
 0 2.35 2.32 2.32 0 0 0
19/01/2012
2.35
 2,000 2.29 2.35 2.32 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |