CTCP Than Hà Lầm - Vinacomin (hlc)

15
-0.50
(-3.23%)
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
(2025-11-05) 		3.10 25% 1,831,700 -32,200 -0.6
12.40
18.50
15
2 tháng
(2025-10-06) 		4.50 40.91% 3,534,900 -642,400 -8.1
11
18.50
15
3 tháng
(2025-09-08) 		4.20 37.17% 3,620,600 -651,400 -8.2
11
18.50
15
6 tháng
(2025-06-09) 		3.79 32.41% 4,080,100 -656,000 -8.3
10.80
18.50
15
12 tháng
(2024-12-10) 		4.17 36.78% 4,819,956 -698,492 -8.9
10.49
18.50
15
24 tháng
(2023-12-18) 		4.83 45.33% 6,668,542 -180,587 -1.6
10.49
18.50
15
36 tháng
(2022-12-21) 		8.83 132.34% 9,536,781 -185,587 -1.6
6.18
18.50
15
60 tháng
(2020-12-31) 		10.07 185.59% 17,927,404 270,035 4.6
4.45
18.50
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
8.48
 12,100 8.65 8.81 8.40 0 0 0
17/02/2023
8.65
 11,100 8.65 9.14 8.65 0 0 0
16/02/2023
8.65
 21,000 8.48 8.81 8.24 0 0 0
15/02/2023
8.48
 3,200 8.57 8.65 8.40 0 0 0
14/02/2023
8.57
 3,000 8.32 8.57 8.57 0 0 0
13/02/2023
8.32
 3,500 8.57 8.57 8.24 0 0 0
10/02/2023
8.57
 21,470 9.06 9.06 8.48 0 0 0
09/02/2023
9.06
 30,000 8.90 9.39 9.06 0 0 0
08/02/2023
8.90
 25,400 8.15 8.90 8.15 0 0 0
07/02/2023
8.15
 6,200 8.81 8.81 8.15 0 0 0
06/02/2023
8.81
 7,700 9.06 9.06 8.24 0 0 0
03/02/2023
9.06
 8,000 9.55 9.55 9.06 0 0 0
02/02/2023
9.55
 14,710 9.72 9.80 9.22 0 0 0
01/02/2023
9.72
 30,150 9.88 10.30 9.31 0 0 0
31/01/2023
9.88
 33,516 9.39 9.97 8.81 0 0 0
30/01/2023
9.39
 63,000 8.57 9.39 9.31 0 0 0
27/01/2023
8.57
 19,700 7.82 8.57 8.57 0 0 0
19/01/2023
7.82
 44,000 7.17 7.82 7.41 0 0 0
18/01/2023
7.17
 2,700 7.17 7.49 7.17 0 0 0
17/01/2023
7.17
 3,600 6.75 7.17 6.67 0 0 0
16/01/2023
6.75
 6,100 6.84 6.92 6.75 800 0 0.0
13/01/2023
6.84
 5,600 6.75 7.00 6.75 0 0 0
12/01/2023
6.75
 13,130 6.75 6.75 6.75 0 0 0
11/01/2023
6.75
 800 6.92 6.92 6.75 0 0 0
10/01/2023
6.92
 0 6.92 6.92 6.92 0 0 0
09/01/2023
6.92
 1,800 7.00 7.00 6.92 0 0 0
06/01/2023
7.00
 0 7.00 7.00 7.00 0 0 0
05/01/2023
7.00
 10,200 6.92 7.00 6.75 0 0 0
04/01/2023
6.92
 3,619 6.92 7.08 6.67 0 0 0
03/01/2023
6.92
 1,900 6.59 6.92 6.59 0 0 0
30/12/2022
6.59
 200 6.67 6.67 6.42 0 0 0
29/12/2022
6.67
 4,021 6.59 6.67 6.26 0 0 0
28/12/2022
6.59
 1,000 6.51 6.59 6.34 0 0 0
27/12/2022
6.51
 100 6.18 6.51 6.51 0 0 0
26/12/2022
6.18
 3,500 6.75 6.75 6.18 0 0 0
23/12/2022
6.75
 900 6.51 6.75 6.51 0 0 0
22/12/2022
6.51
 2,100 6.67 6.67 6.42 0 0 0
21/12/2022
6.67
 2,600 7.08 7.08 6.42 0 0 0
20/12/2022
7.08
 5,600 7.17 7.33 6.51 0 0 0
19/12/2022
7.17
 14,400 7.08 7.41 6.92 700 0 0.0
16/12/2022
7.08
 9,000 6.67 7.08 6.34 0 0 0
15/12/2022
6.67
 100 6.34 6.67 6.67 0 0 0
14/12/2022
6.34
 2,400 6.59 6.59 6.34 0 0 0
13/12/2022
6.59
 9,100 6.42 6.59 6.26 0 0 0
12/12/2022
6.42
 8,400 6.51 6.59 6.42 900 0 0.0
09/12/2022
6.51
 8,500 6.34 6.51 6.09 0 0 0
08/12/2022
6.34
 12,300 6.42 6.42 6.34 1,300 0 0.0
07/12/2022
6.42
 2,100 6.18 6.51 6.09 600 0 0.0
06/12/2022
6.18
 5,400 6.67 6.67 6.18 0 0 0
05/12/2022
6.67
 80,700 6.75 6.92 6.26 0 0 0
02/12/2022
6.75
 53,600 6.67 6.75 6.18 0 0 0
01/12/2022
6.67
 114,600 6.92 6.92 6.59 0 0 0
30/11/2022
6.92
 340 6.59 7.00 6.59 0 0 0
29/11/2022
6.59
 14,200 6.75 6.84 6.59 0 0 0
28/11/2022
6.75
 10,100 6.18 6.75 6.67 0 0 0
25/11/2022
6.18
 46,004 6.18 6.18 5.77 0 0 0
24/11/2022
6.18
 530 6.51 6.51 6.09 0 0 0
23/11/2022
6.51
 20,510 6.18 6.67 6.18 0 0 0
22/11/2022
6.18
 8,130 6.01 6.51 5.68 0 0 0
21/11/2022
6.01
 3,500 5.60 6.09 5.60 0 0 0
18/11/2022
5.60
 8,300 5.27 5.60 5.35 0 0 0
17/11/2022
5.27
 8,904 4.86 5.27 5.02 0 0 0
16/11/2022
4.86
 65,900 4.45 4.86 4.37 0 0 0
15/11/2022
4.45
 51,932 4.94 5.02 4.45 0 0 0
14/11/2022
4.94
 123,300 5.44 5.68 4.94 0 0 0
11/11/2022
5.44
 4,600 6.01 6.01 5.44 0 0 0
10/11/2022
6.01
 13,100 6.67 6.92 6.01 0 0 0
09/11/2022
6.67
 8,900 7.41 7.41 6.67 0 0 0
08/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
07/11/2022
7.41
 101 7.08 7.41 7.41 0 0 0
04/11/2022
7.08
 13,100 7.82 7.82 7.08 0 0 0
03/11/2022
7.82
 0 7.82 7.82 7.82 0 0 0
02/11/2022
7.82
 200 7.74 7.82 7.74 0 0 0
01/11/2022
7.74
 3,800 7.74 7.74 7.66 0 0 0
31/10/2022
7.74
 11,300 8.32 8.32 7.74 0 0 0
28/10/2022
8.32
 1,300 8.15 8.73 8.24 0 0 0
27/10/2022
8.15
 2,200 8.15 8.15 7.82 0 0 0
26/10/2022
8.15
 571 8.24 8.24 8.15 0 0 0
25/10/2022
8.24
 2,100 8.24 8.24 7.41 0 0 0
24/10/2022
8.24
 1,059 8.98 8.98 8.24 0 0 0
21/10/2022
8.98
 1,003 9.97 9.97 8.98 0 0 0
20/10/2022
9.97
 2,500 9.72 10.05 9.80 0 0 0
19/10/2022
9.72
 0 9.72 9.72 9.72 0 0 0
18/10/2022
9.72
 2,329 9.64 9.72 8.98 0 0 0
17/10/2022
9.64
 0 9.64 9.64 9.64 0 0 0
14/10/2022
9.64
 1,400 9.72 9.72 9.22 0 0 0
13/10/2022
9.72
 200 9.88 9.88 9.06 0 0 0
12/10/2022
9.88
 1,100 9.47 9.88 8.73 0 0 0
11/10/2022
9.47
 302 9.47 10.21 9.47 0 0 0
10/10/2022
9.47
 2,914 9.47 9.47 9.47 0 0 0
07/10/2022
9.47
 616 10.13 10.13 9.47 0 0 0
06/10/2022
10.13
 1,784 10.95 10.95 10.13 0 0 0
05/10/2022
10.95
 2,098 10.46 10.95 10.21 0 0 0
04/10/2022
10.46
 2,100 10.62 10.62 10.30 0 0 0
03/10/2022
10.62
 9,800 10.71 10.71 10.54 0 0 0
30/09/2022
10.71
 15,800 10.87 10.87 10.38 0 0 0
29/09/2022
10.87
 10,230 11.28 11.28 10.87 0 0 0
28/09/2022
11.28
 613 10.79 11.28 10.71 0 0 0
27/09/2022
10.79
 733 10.79 10.87 10.79 0 0 0
26/09/2022
10.79
 1,107 11.45 11.45 10.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |