CTCP Than Hà Lầm - Vinacomin (hlc)

13.10
-0.30
(-2.24%)
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)
23/12/2024
11.52
 100 11.52 11.52 11.52 0 0 0
20/12/2024
11.24
 74 11.24 11.24 11.24 0 0 0
19/12/2024
11.24
 0 11.24 11.24 11.24 0 0 0
18/12/2024
11.24
 2,400 11.24 11.24 11.24 0 0 0
17/12/2024
11.24
 0 11.24 11.24 11.24 0 0 0
16/12/2024
11.24
 6,601 11.24 11.24 11.24 3,800 0 0.0
13/12/2024
12.46
 3 12.46 12.46 12.46 0 0 0
12/12/2024
12.46
 2,200 11.33 12.46 11.33 0 0 0
11/12/2024
11.33
 0 11.33 11.33 11.33 0 0 0
10/12/2024
11.33
 0 11.33 11.33 11.33 0 0 0
09/12/2024
11.33
 100 11.33 11.33 11.33 0 0 0
06/12/2024
11.43
 301 11.43 11.43 11.43 0 0 0
05/12/2024
11.14
 100 11.14 11.14 11.14 0 0 0
04/12/2024
11.43
 100 11.43 11.43 11.43 0 0 0
03/12/2024
11.24
 1,501 11.24 11.24 11.24 0 0 0
02/12/2024
11.43
 800 11.43 11.43 11.43 0 0 0
29/11/2024
11.43
 11 11.43 11.43 11.43 0 0 0
28/11/2024
11.43
 400 11.33 11.43 11.33 0 0 0
27/11/2024
11.43
 0 11.43 11.43 11.43 0 0 0
26/11/2024
11.43
 300 11.43 11.43 11.43 0 0 0
25/11/2024
11.14
 2,744 11.14 11.14 11.05 0 0 0
22/11/2024
11.43
 2 11.43 11.43 11.43 0 0 0
21/11/2024
11.43
 353 11.33 11.43 11.33 0 0 0
20/11/2024
11.24
 200 11.24 11.24 11.24 0 0 0
19/11/2024
11.33
 50 11.33 11.33 11.33 0 0 0
18/11/2024
11.33
 544 10.96 11.33 10.96 0 0 0
15/11/2024
11.33
 5,000 11.24 11.33 11.14 3,500 0 0.0
14/11/2024
11.33
 100 11.33 11.33 11.33 0 0 0
13/11/2024
11.33
 100 11.33 11.33 11.33 0 0 0
12/11/2024
11.14
 6,500 11.24 11.33 11.14 5,200 0 0.1
11/11/2024
11.24
 4,700 11.14 11.24 11.14 800 0 0.0
08/11/2024
11.14
 300 11.14 11.14 11.14 0 0 0
07/11/2024
11.24
 0 11.24 11.24 11.24 0 0 0
06/11/2024
11.24
 700 11.24 11.24 11.24 0 0 0
05/11/2024
11.24
 0 11.24 11.24 11.24 0 0 0
04/11/2024
11.24
 1 11.24 11.24 11.24 0 0 0
01/11/2024
11.24
 2,900 11.24 11.24 10.77 0 0 0
31/10/2024
11.24
 2,922 11.24 11.24 11.24 0 0 0
30/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
29/10/2024
11.33
 1,300 11.33 11.43 11.33 0 0 0
28/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
25/10/2024
11.43
 300 11.43 11.43 11.43 0 0 0
24/10/2024
11.43
 117 11.43 11.43 11.43 0 0 0
23/10/2024
11.43
 103 11.43 11.43 11.43 100 0 0.0
22/10/2024
11.33
 2,367 11.43 11.43 11.14 0 0 0
21/10/2024
11.33
 5,111 11.33 11.33 11.33 0 0 0
18/10/2024
11.24
 2,947 11.24 11.24 11.24 0 0 0
17/10/2024
11.43
 2 11.43 11.43 11.43 0 0 0
16/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
15/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
14/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
11/10/2024
11.43
 600 11.43 11.43 11.24 0 0 0
10/10/2024
11.61
 2,300 11.43 11.61 11.33 0 0 0
09/10/2024
11.52
 998 11.43 11.52 11.33 0 0 0
08/10/2024
11.52
 8,100 11.52 11.52 11.52 0 0 0
07/10/2024
11.52
 200 11.52 11.52 11.52 0 0 0
04/10/2024
11.80
 700 11.80 11.80 11.80 0 0 0
03/10/2024
11.80
 100 11.80 11.80 11.80 0 0 0
02/10/2024
11.61
 1,460 11.61 11.61 11.61 0 0 0
01/10/2024
11.61
 1,800 11.71 11.71 11.61 0 0 0
30/09/2024
11.71
 4,106 11.71 11.80 11.71 0 0 0
27/09/2024
11.89
 406 11.80 11.89 11.80 0 0 0
26/09/2024
11.89
 1,506 10.77 12.17 10.77 0 0 0
25/09/2024
11.89
 106 11.89 11.89 11.89 0 0 0
24/09/2024
11.80
 0 11.80 11.80 11.80 0 0 0
23/09/2024
11.80
 600 11.80 11.80 11.71 0 0 0
20/09/2024
11.80
 1,400 11.99 11.99 11.61 0 0 0
19/09/2024
12.08
 0 12.08 12.08 12.08 0 0 0
18/09/2024
12.08
 4,900 11.52 12.08 11.33 0 0 0
17/09/2024
11.52
 2,400 11.80 11.80 11.52 0 0 0
16/09/2024
12.46
 1,586 11.80 12.46 11.80 0 0 0
13/09/2024
12.55
 3 12.55 12.55 12.55 0 0 0
12/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
11/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
10/09/2024
12.55
 500 12.55 12.55 12.55 0 0 0
09/09/2024
11.71
 726 11.80 11.80 11.71 0 0 0
06/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
05/09/2024
12.17
 1 12.17 12.17 12.17 0 0 0
04/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
30/08/2024
12.17
 3,310 12.17 12.17 11.99 0 0 0
29/08/2024
12.46
 200 12.46 12.46 12.46 0 0 0
28/08/2024
12.64
 500 12.64 12.64 12.64 0 0 0
27/08/2024
12.55
 4,045 11.89 12.55 11.52 400 0 0.0
26/08/2024
12.55
 1,030 12.36 12.55 12.36 0 0 0
23/08/2024
12.36
 400 12.55 12.55 12.36 0 0 0
22/08/2024
12.27
 1,191 12.55 12.55 12.27 0 0 0
21/08/2024
12.55
 2,335 12.36 12.55 12.17 0 100 -0.0
20/08/2024
12.55
 5,811 12.36 12.55 12.36 0 100 -0.0
19/08/2024
12.36
 6,201 12.17 12.36 11.80 200 0 0.0
16/08/2024
12.36
 2,400 12.55 12.55 11.61 100 0 0.0
15/08/2024
11.71
 5,699 12.55 12.55 11.71 200 0 0.0
14/08/2024
12.55
 314 12.55 12.55 12.55 0 300 -0.0
13/08/2024
12.64
 36 12.64 12.64 12.64 0 0 0
12/08/2024
12.64
 0 12.64 12.64 12.64 0 0 0
09/08/2024
12.64
 3,600 11.89 12.64 11.89 100 0 0.0
08/08/2024
12.36
 16 12.36 12.36 12.36 0 0 0
07/08/2024
12.36
 1,300 11.99 12.36 11.99 0 0 0
06/08/2024
12.27
 8,130 11.71 12.27 11.71 300 5,000 -0.1
05/08/2024
11.89
 7,919 12.08 12.08 11.89 0 0 0
02/08/2024
12.64
 76 12.64 12.64 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |