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)
17/12/2024
10.30
 0 10.30 10.30 10.30 0 0 0
16/12/2024
10.30
 6,601 10.30 10.30 10.30 3,800 0 0.0
13/12/2024
11.42
 3 11.42 11.42 11.42 0 0 0
12/12/2024
11.42
 2,200 10.39 11.42 10.39 0 0 0
11/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
10/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
09/12/2024
10.39
 100 10.39 10.39 10.39 0 0 0
06/12/2024
10.47
 301 10.47 10.47 10.47 0 0 0
05/12/2024
10.22
 100 10.22 10.22 10.22 0 0 0
04/12/2024
10.47
 100 10.47 10.47 10.47 0 0 0
03/12/2024
10.30
 1,501 10.30 10.30 10.30 0 0 0
02/12/2024
10.47
 800 10.47 10.47 10.47 0 0 0
29/11/2024
10.47
 11 10.47 10.47 10.47 0 0 0
28/11/2024
10.47
 400 10.39 10.47 10.39 0 0 0
27/11/2024
10.47
 0 10.47 10.47 10.47 0 0 0
26/11/2024
10.47
 300 10.47 10.47 10.47 0 0 0
25/11/2024
10.22
 2,744 10.22 10.22 10.13 0 0 0
22/11/2024
10.47
 2 10.47 10.47 10.47 0 0 0
21/11/2024
10.47
 353 10.39 10.47 10.39 0 0 0
20/11/2024
10.30
 200 10.30 10.30 10.30 0 0 0
19/11/2024
10.39
 50 10.39 10.39 10.39 0 0 0
18/11/2024
10.39
 544 10.04 10.39 10.04 0 0 0
15/11/2024
10.39
 5,000 10.30 10.39 10.22 3,500 0 0.0
14/11/2024
10.39
 100 10.39 10.39 10.39 0 0 0
13/11/2024
10.39
 100 10.39 10.39 10.39 0 0 0
12/11/2024
10.22
 6,500 10.30 10.39 10.22 5,200 0 0.1
11/11/2024
10.30
 4,700 10.22 10.30 10.22 800 0 0.0
08/11/2024
10.22
 300 10.22 10.22 10.22 0 0 0
07/11/2024
10.30
 0 10.30 10.30 10.30 0 0 0
06/11/2024
10.30
 700 10.30 10.30 10.30 0 0 0
05/11/2024
10.30
 0 10.30 10.30 10.30 0 0 0
04/11/2024
10.30
 1 10.30 10.30 10.30 0 0 0
01/11/2024
10.30
 2,900 10.30 10.30 9.87 0 0 0
31/10/2024
10.30
 2,922 10.30 10.30 10.30 0 0 0
30/10/2024
10.47
 100 10.47 10.47 10.47 0 0 0
29/10/2024
10.39
 1,300 10.39 10.47 10.39 0 0 0
28/10/2024
10.47
 100 10.47 10.47 10.47 0 0 0
25/10/2024
10.47
 300 10.47 10.47 10.47 0 0 0
24/10/2024
10.47
 117 10.47 10.47 10.47 0 0 0
23/10/2024
10.47
 103 10.47 10.47 10.47 100 0 0.0
22/10/2024
10.39
 2,367 10.47 10.47 10.22 0 0 0
21/10/2024
10.39
 5,111 10.39 10.39 10.39 0 0 0
18/10/2024
10.30
 2,947 10.30 10.30 10.30 0 0 0
17/10/2024
10.47
 2 10.47 10.47 10.47 0 0 0
16/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
15/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
14/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
11/10/2024
10.47
 600 10.47 10.47 10.30 0 0 0
10/10/2024
10.64
 2,300 10.47 10.64 10.39 0 0 0
09/10/2024
10.56
 998 10.47 10.56 10.39 0 0 0
08/10/2024
10.56
 8,100 10.56 10.56 10.56 0 0 0
07/10/2024
10.56
 200 10.56 10.56 10.56 0 0 0
04/10/2024
10.82
 700 10.82 10.82 10.82 0 0 0
03/10/2024
10.82
 100 10.82 10.82 10.82 0 0 0
02/10/2024
10.64
 1,460 10.64 10.64 10.64 0 0 0
01/10/2024
10.64
 1,800 10.73 10.73 10.64 0 0 0
30/09/2024
10.73
 4,106 10.73 10.82 10.73 0 0 0
27/09/2024
10.90
 406 10.82 10.90 10.82 0 0 0
26/09/2024
10.90
 1,506 9.87 11.16 9.87 0 0 0
25/09/2024
10.90
 106 10.90 10.90 10.90 0 0 0
24/09/2024
10.82
 0 10.82 10.82 10.82 0 0 0
23/09/2024
10.82
 600 10.82 10.82 10.73 0 0 0
20/09/2024
10.82
 1,400 10.99 10.99 10.64 0 0 0
19/09/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/09/2024
11.07
 4,900 10.56 11.07 10.39 0 0 0
17/09/2024
10.56
 2,400 10.82 10.82 10.56 0 0 0
16/09/2024
11.42
 1,586 10.82 11.42 10.82 0 0 0
13/09/2024
11.50
 3 11.50 11.50 11.50 0 0 0
12/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
11/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
10/09/2024
11.50
 500 11.50 11.50 11.50 0 0 0
09/09/2024
10.73
 726 10.82 10.82 10.73 0 0 0
06/09/2024
11.16
 0 11.16 11.16 11.16 0 0 0
05/09/2024
11.16
 1 11.16 11.16 11.16 0 0 0
04/09/2024
11.16
 0 11.16 11.16 11.16 0 0 0
30/08/2024
11.16
 3,310 11.16 11.16 10.99 0 0 0
29/08/2024
11.42
 200 11.42 11.42 11.42 0 0 0
28/08/2024
11.59
 500 11.59 11.59 11.59 0 0 0
27/08/2024
11.50
 4,045 10.90 11.50 10.56 400 0 0.0
26/08/2024
11.50
 1,030 11.33 11.50 11.33 0 0 0
23/08/2024
11.33
 400 11.50 11.50 11.33 0 0 0
22/08/2024
11.25
 1,191 11.50 11.50 11.25 0 0 0
21/08/2024
11.50
 2,335 11.33 11.50 11.16 0 100 -0.0
20/08/2024
11.50
 5,811 11.33 11.50 11.33 0 100 -0.0
19/08/2024
11.33
 6,201 11.16 11.33 10.82 200 0 0.0
16/08/2024
11.33
 2,400 11.50 11.50 10.64 100 0 0.0
15/08/2024
10.73
 5,699 11.50 11.50 10.73 200 0 0.0
14/08/2024
11.50
 314 11.50 11.50 11.50 0 300 -0.0
13/08/2024
11.59
 36 11.59 11.59 11.59 0 0 0
12/08/2024
11.59
 0 11.59 11.59 11.59 0 0 0
09/08/2024
11.59
 3,600 10.90 11.59 10.90 100 0 0.0
08/08/2024
11.33
 16 11.33 11.33 11.33 0 0 0
07/08/2024
11.33
 1,300 10.99 11.33 10.99 0 0 0
06/08/2024
11.25
 8,130 10.73 11.25 10.73 300 5,000 -0.1
05/08/2024
10.90
 7,919 11.07 11.07 10.90 0 0 0
02/08/2024
11.59
 76 11.59 11.59 11.59 0 0 0
01/08/2024
11.59
 0 11.59 11.59 11.59 0 0 0
31/07/2024
11.59
 0 11.59 11.59 11.59 0 0 0
30/07/2024
11.59
 7,600 11.33 11.59 11.33 0 0 0
29/07/2024
11.59
 1,150 11.33 11.59 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |