CTCP Than Hà Lầm - Vinacomin (hlc)

11.10
0.10
(0.91%)
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
(2026-05-19) 		0.20 1.69% 106,300 1,000 0
11.40
12
12
2 tháng
(2026-04-20) 		-0.70 -5.51% 265,900 8,400 0
11.40
12.70
12
3 tháng
(2026-03-20) 		-2 -14.29% 596,300 13,800 0.1
11.40
14
12
6 tháng
(2025-12-22) 		-2.80 -18.92% 3,187,500 1,600 -0.1
11.40
16
12
12 tháng
(2025-06-23) 		0.40 3.45% 7,524,700 -652,600 -8.3
10.80
18.50
12
24 tháng
(2024-06-28) 		-0.27 -2.19% 8,569,166 -678,487 -8.7
10.49
18.50
12
36 tháng
(2023-07-04) 		2.22 22.65% 11,465,742 -168,587 -1.6
9.43
18.50
12
60 tháng
(2021-07-14) 		4.84 67.68% 20,807,412 282,635 4.6
4.45
18.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
2.69
 0 2.69 2.69 2.69 0 0 0
26/08/2011
2.69
 1,000 2.69 2.69 2.69 0 0 0
25/08/2011
2.69
 0 2.69 2.69 2.69 0 0 0
24/08/2011
2.69
 700 2.64 2.69 2.69 700 0 0.0
23/08/2011
2.64
 2,100 2.52 2.66 2.64 0 0 0
22/08/2011
2.52
 0 2.52 2.52 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |