CTCP Than Hà Lầm - Vinacomin (hlc)

10.30
-0.30
(-2.83%)
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
(2026-06-30) 		0.50 4.85% 103,700 4,400 0
10
11.10
10.60
2 tháng
(2026-06-01) 		0.17 1.57% 250,800 4,000 0
10
11.10
10.60
3 tháng
(2026-05-04) 		0.26 2.45% 303,200 5,700 0
10
11.10
10.60
6 tháng
(2026-02-02) 		-0.20 -1.82% 1,632,900 10,600 -0.0
10
13.47
10.60
12 tháng
(2025-08-04) 		0.26 2.45% 7,531,300 -641,400 -8.3
10
16.96
10.60
24 tháng
(2024-08-09) 		-0.79 -6.81% 8,638,102 -680,192 -8.8
9.61
16.96
10.60
36 tháng
(2023-08-15) 		1.10 11.39% 10,893,342 -173,887 -1.7
8.89
16.96
10.60
60 tháng
(2021-08-25) 		3.24 42.89% 20,651,341 100,035 2.7
4.08
16.96
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2025
10.30
 1,900 10.22 10.30 10.22 0 0 0
19/05/2025
10.30
 5,500 9.96 10.39 9.96 0 0 0
16/05/2025
9.96
 1,200 10.04 10.04 9.96 0 0 0
15/05/2025
10.13
 400 10.13 10.13 10.13 0 0 0
14/05/2025
10.30
 1,700 10.13 10.30 10.13 200 0 0
13/05/2025
10.04
 2,000 10.04 10.04 10.04 0 0 0
12/05/2025
10.04
 2,100 9.96 10.04 9.70 0 0 0
09/05/2025
10.13
 3,200 9.79 10.13 9.79 100 0 0
08/05/2025
10.13
 100 10.13 10.13 10.13 0 0 0
07/05/2025
9.96
 0 9.96 9.96 9.96 0 0 0
06/05/2025
9.96
 1,700 9.96 9.96 9.96 0 0 0
05/05/2025
9.96
 13,300 9.96 10.13 9.96 0 0 0
29/04/2025
10.30
 0 10.30 10.30 10.30 0 0 0
28/04/2025
10.30
 0 10.30 10.30 10.30 0 0 0
25/04/2025
10.30
 0 10.30 10.30 10.30 0 0 0
24/04/2025
10.30
 200 10.30 10.30 10.30 0 0 0
23/04/2025
10.22
 1,200 10.22 10.22 10.22 0 0 0
22/04/2025
10.22
 6,300 10.04 10.22 9.87 0 0 0
21/04/2025
10.39
 5,700 10.30 10.39 9.96 0 0 0
18/04/2025
10.47
 6,400 10.30 10.47 10.30 0 0 0
17/04/2025
10.47
 0 10.47 10.47 10.47 0 0 0
16/04/2025
10.47
 3,900 10.22 10.47 10.04 0 0 0
15/04/2025
10.47
 2,500 10.73 10.73 10.30 0 0 0
14/04/2025
10.73
 6,000 10.56 10.73 10.56 0 0 0
11/04/2025
10.64
 7,600 10.99 10.99 10.30 0 100 -0.0
10/04/2025
10.56
 5,100 10.30 10.56 10.30 0 0 0
09/04/2025
9.61
 2,600 9.61 9.61 9.36 0 0 0
08/04/2025
9.61
 5,300 10.30 10.30 9.61 0 0 0
04/04/2025
10.64
 8,400 9.61 10.64 9.61 0 500 -0.0
03/04/2025
10.47
 17,800 11.25 11.25 10.47 0 893 -0.0
02/04/2025
11.59
 5,100 11.50 11.59 11.50 0 5,000 -0.1
01/04/2025
11.50
 17,200 11.25 11.76 11.25 0 5,000 -0.1
31/03/2025
11.33
 4,000 11.42 11.42 11.33 0 3,200 -0.0
28/03/2025
11.50
 900 11.50 11.50 11.50 0 900 -0.0
27/03/2025
11.50
 8,100 11.33 11.50 11.16 0 8,000 -0.1
26/03/2025
11.33
 4,500 11.33 11.33 11.33 0 0 0
25/03/2025
11.68
 4,500 11.33 11.68 11.33 0 0 0
24/03/2025
11.59
 10,800 11.25 11.59 11.25 0 0 0
21/03/2025
11.33
 4,800 11.59 11.59 11.25 0 0 0
20/03/2025
11.59
 9,200 11.59 11.76 11.16 0 0 0
19/03/2025
11.07
 3,500 11.59 11.59 11.07 0 0 0
18/03/2025
12.10
 4,200 12.36 12.45 12.10 0 1,000 -0.0
17/03/2025
12.45
 20,900 11.50 12.45 11.50 400 0 0
14/03/2025
11.50
 4,700 11.16 11.59 11.16 0 0 0
13/03/2025
11.16
 4,400 11.33 11.33 11.16 0 0 0
12/03/2025
11.33
 1,300 11.33 11.33 11.33 0 0 0
11/03/2025
11.93
 300 11.42 11.93 11.42 0 0 0
10/03/2025
11.07
 4,900 11.68 11.68 11.07 0 0 0
07/03/2025
11.68
 300 11.68 11.68 11.68 0 0 0
06/03/2025
11.68
 1,100 11.25 11.68 11.25 0 0 0
05/03/2025
11.76
 7,100 11.76 11.76 11.76 0 0 0
04/03/2025
11.59
 100 11.59 11.59 11.59 0 0 0
03/03/2025
11.59
 4,200 11.59 11.59 11.50 0 0 0
28/02/2025
11.59
 5,600 11.68 11.68 11.59 0 0 0
27/02/2025
11.93
 200 11.93 11.93 11.93 0 0 0
26/02/2025
11.85
 3,300 11.59 11.93 11.50 0 0 0
25/02/2025
11.59
 1,800 11.59 11.93 11.59 0 0 0
24/02/2025
11.68
 800 11.93 11.93 11.59 1 100 -0.0
21/02/2025
11.93
 17,200 11.93 11.93 11.59 0 0 0
20/02/2025
11.93
 45,300 12.02 12.02 11.93 0 5,300 -0.1
19/02/2025
12.02
 2,700 12.19 12.19 11.93 0 0 0
18/02/2025
12.19
 21,800 12.02 12.19 11.93 0 10,000 -0.1
17/02/2025
12.10
 30,700 11.93 12.19 11.85 200 0 0.0
14/02/2025
11.93
 5,500 12.02 12.02 11.59 0 0 0
13/02/2025
12.02
 76,700 11.59 12.10 11.59 10,000 49,400 -0.6
12/02/2025
11.68
 23,601 12.02 12.02 11.68 21,100 0 0.3
11/02/2025
12.71
 6,427 12.71 12.79 12.71 0 400 -0.0
10/02/2025
12.28
 65,020 11.42 12.53 11.42 0 0 0
07/02/2025
11.50
 4,720 10.99 11.50 10.99 3,000 0 0.0
06/02/2025
10.99
 4,601 10.64 10.99 10.47 100 0 0.0
05/02/2025
10.56
 9,308 10.39 10.56 10.39 5,300 0 0.1
04/02/2025
10.22
 3,300 10.47 10.47 10.22 0 0 0
03/02/2025
10.47
 2,000 10.47 10.47 10.47 0 0 0
24/01/2025
10.47
 3,002 10.39 10.47 10.39 0 0 0
23/01/2025
10.47
 2,000 10.30 10.47 10.30 100 0 0.0
22/01/2025
10.04
 11,400 10.22 10.22 9.96 0 0 0
21/01/2025
10.39
 2,700 10.30 10.39 10.04 0 0 0
20/01/2025
10.30
 1,500 10.30 10.30 10.22 0 0 0
17/01/2025
10.90
 0 10.90 10.90 10.90 0 0 0
16/01/2025
10.90
 400 10.22 10.90 10.22 0 0 0
15/01/2025
10.39
 16 10.39 10.39 10.39 0 0 0
14/01/2025
10.39
 47 10.39 10.39 10.39 0 0 0
13/01/2025
10.39
 1,800 10.47 10.64 10.39 0 0 0
10/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
09/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
08/01/2025
10.30
 0 10.30 10.30 10.30 0 0 0
07/01/2025
10.30
 708 10.30 10.30 10.30 0 0 0
06/01/2025
10.30
 1,508 10.22 10.30 10.22 500 0 0.0
03/01/2025
10.47
 1,000 10.99 10.99 9.87 100 0 0.0
02/01/2025
10.56
 0 10.56 10.56 10.56 0 0 0
31/12/2024
10.56
 0 10.56 10.56 10.56 0 0 0
30/12/2024
10.56
 0 10.56 10.56 10.56 0 0 0
27/12/2024
10.56
 100 10.56 10.56 10.56 0 0 0
26/12/2024
10.47
 0 10.47 10.47 10.47 0 0 0
25/12/2024
10.47
 3,373 10.22 10.47 10.22 2,600 0 0.0
24/12/2024
10.56
 47 10.56 10.56 10.56 0 0 0
23/12/2024
10.56
 100 10.56 10.56 10.56 0 0 0
20/12/2024
10.30
 74 10.30 10.30 10.30 0 0 0
19/12/2024
10.30
 0 10.30 10.30 10.30 0 0 0
18/12/2024
10.30
 2,400 10.30 10.30 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |