CTCP Than Hà Lầm - Vinacomin (hlc)

11.70
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
(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)
27/01/2026
11.70
 21,800 11.70 11.90 11.60 0 0 0
26/01/2026
11.70
 176,300 12 12.90 11.70 0 0 0
23/01/2026
13
 24,000 13.30 13.30 12.70 1,500 600 0.0
22/01/2026
12.90
 84,200 12.80 13.60 12.60 0 1,700 -0.0
21/01/2026
13.80
 232,900 14.50 14.50 13.80 0 2,400 -0.0
20/01/2026
15.30
 63,500 15.60 16.20 15.30 600 0 0.0
19/01/2026
15.50
 58,700 14.90 15.70 14.70 0 300 -0.0
16/01/2026
14.90
 30,700 14.30 15 14.20 0 0 0
15/01/2026
14.50
 40,900 14.40 14.50 14.20 0 0 0
14/01/2026
14.60
 70,800 14.40 14.60 14.30 1,000 1,000 0.0
13/01/2026
14.40
 56,500 14.10 14.70 13.90 1,700 0 0.0
12/01/2026
14.30
 65,100 13.90 14.30 13.60 0 200 -0.0
09/01/2026
13.80
 5,800 13.90 14 13.80 0 0 0
08/01/2026
14.20
 84,100 14.40 14.40 13.80 1,300 0 0.0
07/01/2026
14.30
 23,700 13.70 14.30 13.60 2,300 0 0.0
06/01/2026
13.90
 72,200 14 14.20 13.50 0 2,200 -0.0
05/01/2026
14.40
 21,000 14.20 14.40 13.80 300 3,500 -0.0
31/12/2025
14.40
 137,200 14.70 14.70 14 0 0 0
30/12/2025
14.80
 62,400 15.30 15.30 14.70 0 0 0
29/12/2025
15
 54,200 15 15.50 14.20 400 200 0.0
26/12/2025
15.70
 40,100 16 16 15 0 3,800 -0.1
25/12/2025
16
 96,100 15.30 16.50 15.30 3,100 0 0.0
24/12/2025
15.30
 86,800 14.90 15.50 14.90 2,000 3,000 -0.0
23/12/2025
14.90
 10,700 14.80 14.90 14.70 0 0 0
22/12/2025
14.80
 34,400 15 15 14.60 0 0 0
19/12/2025
15.20
 16,300 15.50 15.50 14.90 0 300 -0.0
18/12/2025
15.40
 23,100 15 15.80 15 1,200 1,400 -0.0
17/12/2025
15.20
 24,200 14.70 16 14.40 0 0 0
16/12/2025
14.70
 13,500 14.70 14.80 14.40 1,900 0 0.0
15/12/2025
14.80
 5,100 14.60 14.80 14.20 0 0 0
12/12/2025
14.60
 36,200 14.40 14.60 14 0 0 0
11/12/2025
14.50
 15,500 14.40 14.60 14.30 0 0 0
10/12/2025
14.60
 18,000 14.80 14.80 14 700 0 0.0
09/12/2025
14.60
 28,700 14.40 14.60 14 1,400 0 0.0
08/12/2025
14.40
 29,500 14.70 14.90 14.40 2,600 0 0.0
05/12/2025
15
 141,700 15.50 15.50 14 100 4,300 -0.1
04/12/2025
15.50
 72,700 15.70 15.90 15.10 1,000 1,000 -0.0
03/12/2025
15.70
 37,000 15.30 15.90 15.10 0 5,000 -0.1
02/12/2025
15.60
 97,600 15.70 15.80 14.70 5,200 2,500 0.0
01/12/2025
15.60
 68,200 16.90 16.90 15.60 0 0 0
28/11/2025
17.10
 55,300 17.20 17.20 16.10 0 2,900 -0.0
27/11/2025
17.10
 135,100 16.70 17.20 15.50 3,600 2,300 0.0
26/11/2025
16.70
 114,200 18.50 18.50 16.70 0 20,500 -0.4
25/11/2025
18.50
 178,000 19.50 19.90 18 2,900 12,000 -0.2
24/11/2025
18.10
 124,600 16.10 18.10 16.10 1,700 0 0.0
21/11/2025
16.50
 105,100 18 18.20 15.40 0 6,200 -0.1
20/11/2025
16.70
 152,000 15.70 16.70 14.50 2,200 1,500 0.0
19/11/2025
15.20
 143,500 14.10 15.20 14 600 400 0.0
18/11/2025
13.90
 17,200 13.90 14.10 13.90 400 0 0.0
17/11/2025
14
 51,500 13.80 14.40 13.70 0 0 0
14/11/2025
14
 62,100 13.50 14 13.10 0 0 0
13/11/2025
13.70
 56,400 14.60 15.20 13.70 400 0 0.0
12/11/2025
14
 116,300 12.80 14 12.80 0 500 -0.0
11/11/2025
12.80
 106,300 12.50 12.80 12.40 0 0 0
10/11/2025
12.50
 24,000 12.60 12.60 12.40 0 0 0
07/11/2025
12.60
 43,500 12.70 12.80 12.50 0 0 0
06/11/2025
12.70
 58,400 12.50 13 12.50 0 0 0
05/11/2025
12.40
 12,700 12.40 12.50 12.30 4,600 0 0.1
04/11/2025
12.40
 39,400 12.50 12.50 12.20 0 0 0
03/11/2025
12.40
 58,600 12.30 13 12.20 28,000 400 0.3
31/10/2025
12.30
 50,100 12.50 12.50 12.20 0 0 0
30/10/2025
12.40
 63,600 12.50 12.60 12.30 0 0 0
29/10/2025
12.40
 58,500 12.80 12.80 12.30 0 0 0
28/10/2025
12.40
 57,000 12.30 12.60 12.30 100 0 0.0
27/10/2025
12.50
 110,100 12.70 13 12.40 0 0 0
24/10/2025
12.90
 194,600 14.30 14.30 12.90 0 0 0
23/10/2025
14.30
 106,000 14.70 14.70 12.90 0 2,200 -0.0
22/10/2025
14.30
 196,100 13.50 14.70 12.30 400 0 0.0
21/10/2025
13.50
 70,500 13.50 13.50 13 0 4,900 -0.1
20/10/2025
12.30
 679,900 11.60 12.30 11.60 0 631,300 -7.8
17/10/2025
11.20
 4,500 11.20 11.20 11.20 0 0 0
16/10/2025
11.20
 0 11.20 11.20 11.20 0 0 0
15/10/2025
11.20
 900 11.20 11.20 11.20 0 0 0
14/10/2025
11.20
 400 11.10 11.20 11.10 0 0 0
13/10/2025
11.10
 1,200 11.10 11.10 11.10 0 0 0
10/10/2025
11.20
 1,600 11.20 11.20 11.20 0 0 0
09/10/2025
11.20
 3,600 11.20 11.30 11.20 0 0 0
08/10/2025
11.10
 3,300 11.10 11.20 11.10 100 0 0.0
07/10/2025
11
 1,100 11 11 11 0 0 0
06/10/2025
11
 2,200 11 11 11 0 0 0
03/10/2025
11
 2,300 10.90 11 10.80 0 0 0
02/10/2025
11
 0 11 11 11 0 0 0
01/10/2025
11
 100 11 11 11 0 0 0
30/09/2025
11
 25,400 11 11 11 0 0 0
29/09/2025
11
 15,100 11 11 11 0 0 0
26/09/2025
11
 1,600 11 11 11 0 0 0
25/09/2025
11
 1,000 11 11 11 0 0 0
24/09/2025
11
 4,900 11 11 10.90 0 0 0
23/09/2025
11
 1,200 11 11 11 0 0 0
22/09/2025
11
 12,100 11.10 11.10 10.20 200 10,000 -0.1
19/09/2025
11.30
 500 11.20 11.30 11.20 200 0 0.0
18/09/2025
11.20
 3,600 11.20 11.20 11 100 0 0.0
17/09/2025
11.20
 2,300 11.20 11.20 11.20 0 0 0
16/09/2025
11.40
 2,600 11.50 11.50 11.20 0 100 -0.0
15/09/2025
11.20
 0 11.20 11.20 11.20 0 0 0
12/09/2025
11.20
 3,300 11.30 11.30 11 0 0 0
11/09/2025
11.20
 1,700 11.20 11.20 11.10 0 200 -0.0
10/09/2025
11.20
 1,500 11.20 11.20 11.20 900 0 0.0
09/09/2025
11.30
 200 11.30 11.30 11.30 0 0 0
08/09/2025
11.30
 6,300 11.20 11.50 11.20 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |