CTCP Than Hà Lầm - Vinacomin (hlc)

11.80
0.30
(2.61%)
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
(2026-03-30) 		-1.40 -10.85% 317,900 11,100 0.0
11.50
13.20
11.80
2 tháng
(2026-03-02) 		-0.70 -5.74% 1,204,900 11,600 0.0
11.50
14.70
11.80
3 tháng
(2026-01-29) 		-0.30 -2.54% 1,362,600 6,300 -0.0
11.50
14.70
11.80
6 tháng
(2025-10-31) 		-0.80 -6.50% 5,372,100 -1,100 -0.3
11.50
18.50
11.80
12 tháng
(2025-05-05) 		0.64 5.86% 7,635,600 -652,400 -8.3
10.80
18.50
11.80
24 tháng
(2024-05-09) 		0.04 0.36% 8,742,629 -664,187 -8.5
10.49
18.50
11.80
36 tháng
(2023-05-15) 		2.19 23.56% 11,794,970 -172,087 -1.6
9.22
18.50
11.80
60 tháng
(2021-05-25) 		5.49 91.22% 21,113,030 273,435 4.5
4.45
18.50
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
11.80
 9,400 11.90 11.90 11.80 0 1,000 0
28/04/2026
11.50
 21,500 12.20 12.40 11.50 5,000 200 0
27/04/2026
12.20
 1,500 12.20 12.40 12.20 0 0 0
24/04/2026
12.20
 1,500 12.20 12.40 12.20 0 0 0
23/04/2026
12.50
 35,000 12.50 12.50 12.10 4,000 0 0
22/04/2026
12.50
 3,700 12.40 12.50 12.20 0 400 0
21/04/2026
12.60
 27,300 12.70 12.70 12.30 400 300 0
20/04/2026
12.70
 28,400 12.60 12.70 12.30 0 100 0
17/04/2026
12.80
 15,400 12.80 12.80 12.60 0 0 0
16/04/2026
12.80
 9,000 12.80 12.90 12.80 0 100 0
15/04/2026
12.90
 4,600 12.90 13 12.80 0 500 0
14/04/2026
12.90
 5,800 12.90 13.10 12.80 0 600 0
13/04/2026
12.90
 24,600 12.80 12.90 12.80 0 0 0
10/04/2026
12.80
 24,600 12.80 12.80 12.60 1,900 0 0
09/04/2026
12.80
 18,700 12.90 12.90 12.50 800 800 0
08/04/2026
12.90
 13,500 13.10 13.10 12.70 100 400 0
07/04/2026
12.90
 1,600 13.10 13.20 12.90 0 100 0
06/04/2026
12.90
 2,300 13 13 12.90 0 0 0
03/04/2026
12.80
 9,300 12.90 12.90 12.80 3,800 0 0.1
02/04/2026
13
 17,300 13.20 13.20 12.80 0 0 0
01/04/2026
12.90
 11,000 13.40 13.40 12.90 300 3,500 -0.0
31/03/2026
13.20
 17,300 13.30 13.30 13 0 0 0
30/03/2026
12.90
 24,000 13.30 13.50 12.90 1,800 0 0.0
27/03/2026
13.20
 11,400 13.20 13.20 12.80 1,800 0 0.0
26/03/2026
13.20
 5,600 13.30 13.30 12.70 100 100 -0
25/03/2026
13.30
 13,500 13.20 13.40 12.70 4,100 3,600 0.0
24/03/2026
12.70
 34,500 13.60 13.60 12.70 4,100 3,600 0.0
23/03/2026
13.40
 14,800 14 14.10 13.30 100 0 0.0
20/03/2026
14
 51,600 13.40 14 13.30 300 500 -0.0
19/03/2026
13.30
 8,900 13.40 13.50 12.80 300 500 -0.0
18/03/2026
13.40
 6,100 13.20 13.40 12.90 0 0 0
17/03/2026
13.20
 16,700 12.90 13.20 12.50 900 200 0.0
16/03/2026
13.10
 11,200 13.50 13.50 12.80 0 0 0
13/03/2026
13.40
 40,600 13.50 13.50 12.70 700 700 -0
12/03/2026
13.30
 37,700 12.80 13.60 12.80 200 0 0.0
11/03/2026
12.60
 36,200 12.80 12.80 12.30 0 200 -0.0
10/03/2026
12.90
 11,000 13.40 13.40 12.60 700 500 0.0
09/03/2026
12.90
 108,900 13.60 14.20 12.60 700 500 0.0
06/03/2026
13.30
 24,200 13.90 13.90 13 200 1,600 -0.0
05/03/2026
13.40
 81,900 15.90 15.90 13.30 3,800 0 0.1
04/03/2026
14.70
 186,400 13.70 14.70 13.70 400 900 -0.0
03/03/2026
13.40
 160,400 12.40 13.40 12.40 700 100 0.0
02/03/2026
12.20
 25,400 12 12.40 11.90 0 5,600 -0.1
27/02/2026
12.20
 15,100 12.20 12.30 12.10 0 0 0
26/02/2026
12.30
 13,600 12.20 12.40 12 0 1,300 -0.0
25/02/2026
12.50
 4,900 12.40 12.60 12.30 0 0 0
24/02/2026
12.40
 5,600 12.20 12.50 12.10 0 400 -0.0
23/02/2026
12.20
 12,500 11.90 12.30 11.90 0 0 0
13/02/2026
11.90
 3,400 11.80 11.90 11.80 0 0 0
12/02/2026
11.90
 300 11.80 11.90 11.80 0 0 0
11/02/2026
11.90
 2,600 11.60 11.90 11.60 0 0 0
10/02/2026
11.60
 5,300 11.50 11.60 11.40 0 0 0
09/02/2026
11.80
 300 11.80 11.80 11.80 2,600 0 0.0
06/02/2026
11.50
 18,300 11.70 11.90 11.40 100 600 -0.0
05/02/2026
11.70
 4,600 11.70 11.80 11.70 100 600 -0.0
04/02/2026
11.90
 9,800 12 12 11.70 0 5,600 -0.1
03/02/2026
11.90
 7,600 11.90 11.90 11.80 0 0 0
02/02/2026
12
 13,000 12.30 12.30 11.90 0 0 0
30/01/2026
12.20
 30,700 11.90 12.20 11.60 500 0 0.0
29/01/2026
11.80
 10,100 11.90 12.10 11.70 700 800 -0.0
28/01/2026
11.90
 23,800 11.70 12.20 11.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |