CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,364,200 -3,000 -0.0
11.70
15.50
11.70
2 tháng
(2025-11-28) 		-5.40 -31.58% 2,314,900 -8,000 -0.1
11.70
17.10
11.70
3 tháng
(2025-10-29) 		-0.70 -5.65% 4,086,000 -7,400 -0.3
11.70
18.50
11.70
6 tháng
(2025-07-31) 		0.10 0.86% 5,818,800 -652,300 -8.2
11
18.50
11.70
12 tháng
(2025-02-03) 		0.27 2.40% 6,763,077 -708,392 -9.0
10.49
18.50
11.70
24 tháng
(2024-02-07) 		0.77 7.05% 8,406,234 -138,987 -1.1
10.49
18.50
11.70
36 tháng
(2023-02-13) 		3.38 40.65% 11,153,165 -189,187 -1.7
8.15
18.50
11.70
60 tháng
(2021-02-22) 		6.13 109.90% 19,792,745 267,235 4.6
4.45
18.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
8.57
 2,300 8.57 8.57 8.40 0 0 0
07/04/2023
8.57
 8,851 8.65 8.98 8.40 0 0 0
06/04/2023
8.65
 35,100 8.57 8.73 8.48 0 0 0
05/04/2023
8.57
 1,219 8.48 8.57 8.57 0 0 0
04/04/2023
8.48
 48,300 8.48 8.65 8.48 0 0 0
03/04/2023
8.48
 5,000 8.40 8.48 8.40 0 0 0
31/03/2023
8.40
 7,501 8.40 8.40 8.24 0 0 0
30/03/2023
8.40
 34,345 8.32 8.73 8.40 0 0 0
29/03/2023
8.32
 8,600 8.40 8.40 8.24 0 0 0
28/03/2023
8.40
 8,921 8.57 8.57 8.24 0 0 0
27/03/2023
8.57
 3,315 8.65 8.65 8.48 0 0 0
24/03/2023
8.65
 62,500 8.15 8.65 7.99 0 0 0
23/03/2023
8.15
 1,600 8.15 8.15 7.99 0 0 0
22/03/2023
8.15
 3,900 8.24 8.24 8.07 0 0 0
21/03/2023
8.24
 1,700 8.15 8.24 8.07 0 0 0
20/03/2023
8.15
 1,300 8.32 8.32 8.07 0 0 0
17/03/2023
8.32
 3,826 8.15 8.32 7.99 0 0 0
16/03/2023
8.15
 2,900 8.32 8.32 7.99 0 0 0
15/03/2023
8.32
 15,700 8.15 8.32 8.15 0 0 0
14/03/2023
8.15
 5,837 8.15 8.24 8.15 0 0 0
13/03/2023
8.15
 1,600 8.32 8.32 8.15 0 0 0
10/03/2023
8.32
 200 8.40 8.40 8.15 0 0 0
09/03/2023
8.40
 10,200 8.48 8.48 8.24 0 0 0
08/03/2023
8.48
 100 8.32 8.48 8.48 0 0 0
07/03/2023
8.32
 19,637 8.24 8.32 8.24 0 13,900 -0.1
06/03/2023
8.24
 2,500 8.32 8.32 8.24 0 0 0
03/03/2023
8.32
 25,700 8.24 8.32 8.15 0 0 0
02/03/2023
8.24
 2,000 8.24 8.24 8.24 0 0 0
01/03/2023
8.24
 9,900 8.24 8.40 8.24 0 0 0
28/02/2023
8.24
 7,100 8.24 8.48 8.24 0 0 0
27/02/2023
8.24
 4,800 8.48 8.65 8.24 0 0 0
24/02/2023
8.48
 500 8.73 8.73 8.48 0 0 0
23/02/2023
8.73
 0 8.73 8.73 8.73 0 0 0
22/02/2023
8.73
 12,726 8.48 8.90 8.40 0 0 0
21/02/2023
8.48
 10,300 8.48 8.57 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |