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)
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
23/09/2022
11.45
 1,342 11.37 11.45 11.20 0 0 0
22/09/2022
11.37
 400 11.45 11.45 10.95 0 0 0
21/09/2022
11.45
 1,000 11.53 11.53 11.45 0 0 0
20/09/2022
11.53
 2,790 11.20 11.53 11.04 0 0 0
19/09/2022
11.20
 12,500 11.70 11.70 11.12 0 0 0
16/09/2022
11.70
 10,184 11.53 11.70 11.37 0 0 0
15/09/2022
11.53
 5,850 11.78 12.35 11.53 0 0 0
14/09/2022
11.78
 8,471 12.27 12.27 11.28 0 0 0
13/09/2022
12.27
 27 12.27 12.27 12.27 0 0 0
12/09/2022
12.27
 26,009 12.60 12.60 11.37 0 0 0
09/09/2022
12.60
 100 12.19 12.60 12.60 0 0 0
08/09/2022
12.19
 5,800 12.27 12.27 11.86 0 0 0
07/09/2022
12.27
 5,400 12.19 12.27 11.70 0 0 0
06/09/2022
12.19
 9,342 12.27 13.01 12.11 0 0 0
05/09/2022
12.27
 10,400 12.35 12.60 11.70 0 0 0
31/08/2022
12.35
 0 12.35 12.35 12.35 0 0 0
30/08/2022
12.35
 6,500 12.60 12.77 12.35 0 0 0
29/08/2022
12.60
 5,434 12.44 12.77 11.70 0 0 0
26/08/2022
12.44
 100 13.18 13.18 12.44 0 0 0
25/08/2022
13.18
 5,757 13.59 13.59 12.35 0 0 0
24/08/2022
13.59
 203 13.34 13.59 13.59 0 0 0
23/08/2022
13.34
 39,419 12.77 13.34 11.78 0 0 0
22/08/2022
12.77
 400 12.35 13.59 12.35 0 0 0
19/08/2022
12.35
 1,156 12.35 12.35 11.70 0 0 0
18/08/2022
12.35
 25,041 11.86 12.77 11.86 0 0 0
17/08/2022
11.86
 302 12.60 12.60 11.86 0 0 0
16/08/2022
12.60
 2,200 12.60 12.60 12.27 0 0 0
15/08/2022
12.60
 10,588 12.35 12.77 11.78 0 0 0
12/08/2022
12.35
 2,988 12.27 12.52 11.70 0 0 0
11/08/2022
12.27
 4,926 12.60 12.60 12.27 0 300 -0.0
10/08/2022
12.60
 800 12.35 12.60 12.27 0 0 0
09/08/2022
12.35
 10,193 12.35 12.44 12.27 0 0 0
08/08/2022
12.35
 3,200 12.44 12.44 11.94 0 0 0
05/08/2022
12.44
 2,700 12.19 12.77 12.11 0 200 -0.0
04/08/2022
12.19
 2,300 12.11 12.60 12.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |