CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.20
(1.52%)
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
(2026-02-23) 		0.90 7.38% 775,600 -4,400 -0.0
12.20
14.70
13.20
2 tháng
(2026-01-16) 		-1.80 -12.08% 1,597,500 -10,900 -0.1
11.50
15.50
13.20
3 tháng
(2025-12-17) 		-2.10 -13.82% 2,623,100 -13,200 -0.2
11.50
16
13.20
6 tháng
(2025-09-18) 		1.90 16.96% 6,514,000 -662,700 -8.4
11
18.50
13.20
12 tháng
(2025-03-24) 		0.46 3.62% 7,288,700 -690,293 -8.7
10.49
18.50
13.20
24 tháng
(2024-03-27) 		0.32 2.50% 8,635,154 -586,087 -7.3
10.49
18.50
13.20
36 tháng
(2023-04-03) 		4.62 54.42% 11,757,257 -183,287 -1.6
8.48
18.50
13.20
60 tháng
(2021-04-12) 		6.35 94.15% 20,683,843 259,335 4.5
4.45
18.50
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
9.31
 32,349 9.22 9.39 8.98 0 0 0
24/05/2023
9.22
 10,501 9.39 9.39 9.22 0 0 0
23/05/2023
9.39
 20,486 9.55 9.72 9.22 0 0 0
22/05/2023
9.55
 10,300 9.39 9.80 9.31 0 0 0
19/05/2023
9.39
 50,286 9.22 9.80 9.06 0 0 0
18/05/2023
9.22
 9,100 9.22 10.13 8.98 0 0 0
17/05/2023
9.22
 5,207 9.22 9.22 9.06 0 0 0
16/05/2023
9.22
 5,210 9.31 9.31 8.98 0 0 0
15/05/2023
9.31
 4,600 9.14 9.47 8.90 0 0 0
12/05/2023
9.14
 63,300 8.90 9.47 8.90 0 1,800 -0.0
11/05/2023
8.90
 8,500 8.98 8.98 8.90 0 0 0
10/05/2023
8.98
 4,000 8.98 8.98 8.81 0 0 0
09/05/2023
8.98
 3,800 8.81 9.64 8.81 0 0 0
08/05/2023
8.81
 5,300 8.81 8.98 8.73 0 0 0
05/05/2023
8.81
 2,300 8.90 8.90 8.73 0 0 0
04/05/2023
8.90
 1,700 8.90 8.90 8.81 0 0 0
28/04/2023
8.90
 20,401 8.98 9.14 8.73 0 0 0
27/04/2023
8.98
 1,900 8.98 8.98 8.81 0 0 0
26/04/2023
8.98
 8,920 8.98 8.98 8.73 0 0 0
25/04/2023
8.98
 25,029 9.14 9.14 8.73 5,700 0 0.1
24/04/2023
9.14
 13,419 9.06 9.14 8.90 300 600 -0.0
21/04/2023
9.06
 36,935 9.31 9.39 8.98 0 0 0
20/04/2023
9.31
 24,356 8.98 9.31 8.65 0 0 0
19/04/2023
8.98
 26,741 8.65 9.22 8.65 0 0 0
18/04/2023
8.65
 14,416 8.57 8.98 8.57 0 500 -0.0
17/04/2023
8.57
 12,100 8.48 8.65 8.32 0 0 0
14/04/2023
8.48
 22,100 8.57 8.57 8.32 0 0 0
13/04/2023
8.57
 10,100 8.65 8.65 8.40 0 0 0
12/04/2023
8.65
 31,200 8.57 8.65 8.48 0 0 0
11/04/2023
8.57
 6,000 8.57 8.57 8.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |