CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0
(0%)
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
(2026-08-12) 		-0.30 -2.88% 83,200 0 0
10
10.80
10.10
2 tháng
(2026-07-13) 		-0.80 -7.34% 163,200 4,200 0
10
11.10
10.10
3 tháng
(2026-06-15) 		-0.90 -8.18% 283,700 3,800 0
10
11.10
10.10
6 tháng
(2026-03-16) 		-1.91 -15.89% 899,100 18,800 0.1
10
12.83
10.10
12 tháng
(2025-09-16) 		-0.35 -3.35% 7,406,800 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-23) 		-0.72 -6.63% 8,685,314 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-09-27) 		0.89 9.65% 10,734,942 -173,787 -1.7
8.89
16.96
10.10
60 tháng
(2021-10-07) 		-3.16 -23.85% 19,263,541 -1,065 1.4
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
9.21
 300 9.21 9.29 9.21 0 0 0
14/11/2023
9.21
 2,500 9.21 9.21 8.97 0 0 0
13/11/2023
9.21
 3,200 9.29 9.29 9.13 1,000 0 0.0
10/11/2023
9.29
 4,700 9.29 9.29 9.21 2,000 0 0.0
09/11/2023
9.29
 5,200 9.45 9.45 9.29 0 0 0
08/11/2023
9.45
 2,200 9.53 9.53 9.45 0 0 0
07/11/2023
9.53
 7,700 8.89 9.61 8.97 0 0 0
06/11/2023
8.89
 2,900 9.45 9.45 8.89 0 0 0
03/11/2023
9.45
 800 9.29 9.45 9.45 0 0 0
02/11/2023
9.29
 800 8.89 9.29 8.97 0 0 0
01/11/2023
8.89
 8,200 8.89 8.89 8.81 0 0 0
31/10/2023
8.89
 2,200 9.37 9.37 8.89 0 0 0
30/10/2023
9.37
 200 9.45 9.45 9.37 0 0 0
27/10/2023
9.45
 100 9.45 9.45 9.45 0 0 0
26/10/2023
9.45
 1,800 9.45 9.61 8.65 0 0 0
25/10/2023
9.45
 9,200 9.45 9.53 9.21 0 0 0
24/10/2023
9.45
 1,500 9.78 9.78 9.37 0 0 0
23/10/2023
9.78
 4,000 10.02 10.02 9.61 0 100 -0.0
20/10/2023
10.02
 30,600 9.21 10.10 9.21 0 0 0
19/10/2023
9.21
 11,900 9.29 9.29 9.05 0 0 0
18/10/2023
9.29
 4,800 9.29 9.29 9.05 0 0 0
17/10/2023
9.29
 3,400 9.29 9.29 9.13 0 0 0
16/10/2023
9.29
 500 9.45 9.45 9.29 0 0 0
13/10/2023
9.45
 7,400 9.21 9.45 9.21 0 0 0
12/10/2023
9.21
 11,400 9.29 9.29 8.65 0 0 0
11/10/2023
9.29
 9,100 9.29 9.29 9.13 0 0 0
10/10/2023
9.29
 3,000 9.21 9.29 9.21 0 0 0
09/10/2023
9.21
 14,200 9.13 9.21 9.13 0 100 -0.0
06/10/2023
9.13
 11,200 9.13 9.13 9.13 0 0 0
05/10/2023
9.13
 9,300 9.21 9.21 9.13 0 0 0
04/10/2023
9.21
 1,100 9.13 9.21 9.05 0 0 0
03/10/2023
9.13
 11,700 9.21 9.21 9.05 0 0 0
02/10/2023
9.21
 3,800 9.29 9.29 9.13 0 0 0
29/09/2023
9.29
 5,300 9.21 9.29 9.13 0 0 0
28/09/2023
9.21
 1,200 9.21 9.21 9.13 0 0 0
27/09/2023
9.21
 5,600 9.13 9.21 9.05 0 1,900 -0.0
26/09/2023
9.13
 2,500 9.13 9.21 9.13 0 0 0
25/09/2023
9.13
 5,000 9.37 9.45 9.13 0 0 0
22/09/2023
9.37
 5,800 9.53 9.53 9.37 0 0 0
21/09/2023
9.53
 8,700 9.53 9.53 9.29 0 0 0
20/09/2023
9.53
 4,000 9.53 9.53 9.45 0 0 0
19/09/2023
9.53
 11,400 9.53 9.53 9.45 0 0 0
18/09/2023
9.53
 7,800 9.61 9.61 9.37 0 0 0
15/09/2023
9.61
 4,500 9.61 9.61 9.45 0 0 0
14/09/2023
9.61
 12,300 9.53 9.61 9.45 0 0 0
13/09/2023
9.53
 5,600 9.53 9.70 9.45 0 0 0
12/09/2023
9.53
 1,200 9.53 9.53 9.45 0 0 0
11/09/2023
9.53
 9,300 9.53 9.61 9.45 0 0 0
08/09/2023
9.53
 5,700 9.53 9.53 9.37 0 0 0
07/09/2023
9.53
 9,500 9.45 9.53 9.45 1,700 0 0.0
06/09/2023
9.45
 11,800 9.45 9.45 9.29 0 0 0
05/09/2023
9.45
 4,800 9.45 9.53 9.45 0 0 0
31/08/2023
9.45
 3,300 9.45 9.45 9.29 0 0 0
30/08/2023
9.45
 1,700 9.45 9.45 9.29 0 0 0
29/08/2023
9.45
 15,800 9.37 9.45 9.37 0 0 0
28/08/2023
9.37
 5,400 9.37 9.37 9.21 0 0 0
25/08/2023
9.37
 5,500 9.29 9.37 9.21 0 0 0
24/08/2023
9.29
 3,100 9.45 9.45 9.21 0 0 0
23/08/2023
9.45
 2,100 9.37 9.45 9.29 0 0 0
22/08/2023
9.37
 8,900 9.37 9.37 9.13 0 0 0
21/08/2023
9.37
 7,200 9.29 9.37 8.97 0 2,000 -0.0
18/08/2023
9.29
 16,500 9.53 9.70 9.29 0 0 0
17/08/2023
9.53
 25,800 9.70 9.70 9.53 0 0 0
16/08/2023
9.70
 16,900 9.70 9.78 9.53 0 0 0
15/08/2023
9.70
 32,100 9.70 9.70 9.53 0 0 0
14/08/2023
9.70
 9,700 9.70 9.78 9.61 0 0 0
11/08/2023
9.70
 24,800 9.78 9.94 9.70 0 0 0
10/08/2023
9.78
 18,400 9.78 9.94 9.78 0 0 0
09/08/2023
9.78
 39,300 9.70 9.94 9.70 0 0 0
08/08/2023
9.70
 23,400 9.61 9.78 9.53 500 0 0.0
07/08/2023
9.61
 21,100 9.61 9.70 9.61 0 0 0
04/08/2023
9.61
 25,300 9.70 9.70 9.53 0 0 0
03/08/2023
9.70
 36,900 9.70 9.70 9.61 0 0 0
02/08/2023
9.70
 17,900 9.70 9.70 9.61 0 0 0
01/08/2023
9.70
 11,300 9.70 9.70 9.45 0 0 0
31/07/2023
9.70
 24,800 9.70 9.70 9.53 1,000 0 0.0
28/07/2023
9.70
 20,700 9.78 9.78 9.70 5,100 0 0.1
27/07/2023
9.78
 46,300 9.86 9.86 9.53 0 0 0
26/07/2023
9.86
 24,900 9.70 10.10 9.78 0 0 0
25/07/2023
9.70
 23,800 9.78 9.86 9.45 0 0 0
24/07/2023
9.78
 23,400 10.18 11.15 9.61 0 0 0
21/07/2023
10.18
 51,200 10.02 10.50 10.02 500 0 0.0
20/07/2023
10.02
 134,000 9.13 10.02 9.29 0 0 0
19/07/2023
9.13
 40,500 8.97 9.13 8.89 0 0 0
18/07/2023
8.97
 7,900 8.97 9.05 8.97 0 0 0
17/07/2023
8.97
 9,100 8.89 8.97 8.89 0 0 0
14/07/2023
8.89
 28,800 8.89 8.89 8.73 0 0 0
13/07/2023
8.89
 2,800 8.73 8.89 8.73 0 0 0
12/07/2023
8.73
 8,200 8.73 8.73 8.73 0 0 0
11/07/2023
8.73
 3,200 8.89 8.89 8.65 0 0 0
10/07/2023
8.89
 1,800 8.73 8.89 8.73 0 0 0
07/07/2023
8.73
 4,300 8.65 8.73 8.65 0 0 0
06/07/2023
8.65
 20,000 8.89 9.05 8.56 0 0 0
05/07/2023
8.89
 2,500 8.97 9.05 8.89 1,000 0 0.0
04/07/2023
8.97
 30,200 8.81 8.97 8.81 1,900 0 0.0
03/07/2023
8.81
 15,500 8.81 8.81 8.81 0 0 0
30/06/2023
8.81
 12,100 8.81 8.89 8.81 0 0 0
29/06/2023
8.81
 8,120 8.97 9.05 8.81 0 0 0
28/06/2023
8.97
 5,200 9.05 9.05 8.97 0 0 0
27/06/2023
9.05
 13,900 9.05 9.05 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |