CTCP Than Hà Lầm - Vinacomin (hlc)

12
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
(2026-05-13) 		0.30 2.56% 102,100 1,500 0
11.40
12
12
2 tháng
(2026-04-13) 		-0.90 -6.98% 299,300 7,900 0
11.40
12.90
12
3 tháng
(2026-03-16) 		-1.10 -8.40% 613,200 15,000 0.1
11.40
14
12
6 tháng
(2025-12-15) 		-2.80 -18.92% 3,243,700 3,700 -0.1
11.40
16
12
12 tháng
(2025-06-17) 		0.20 1.70% 7,568,000 -651,800 -8.3
10.80
18.50
12
24 tháng
(2024-06-24) 		-0.17 -1.43% 8,579,596 -667,487 -8.6
10.49
18.50
12
36 tháng
(2023-06-28) 		2.22 22.65% 11,480,662 -167,887 -1.6
9.43
18.50
12
60 tháng
(2021-07-08) 		4.30 55.83% 20,836,110 283,335 4.6
4.45
18.50
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
12
 2,200 11.90 12.10 11.90 0 0 0
11/06/2026
12
 8,000 11.80 12 11.80 0 0 0
10/06/2026
11.80
 37,900 11.50 11.80 11.50 0 0 0
09/06/2026
11.50
 200 11.50 11.50 11.50 0 0 0
08/06/2026
11.40
 3,800 11.40 11.40 11.30 0 0 0
05/06/2026
11.40
 2,100 11.60 11.60 11.40 0 0 0
04/06/2026
11.40
 2,100 11.60 11.60 11.40 0 0 0
03/06/2026
11.50
 500 11.50 11.50 11.50 0 0 0
02/06/2026
11.60
 1,200 11.60 11.60 11.50 0 0 0
01/06/2026
11.60
 4,900 11.30 11.70 11.30 0 0 0
29/05/2026
11.60
 1,300 11.40 11.70 11.40 0 0 0
28/05/2026
11.60
 200 11.60 11.60 11.60 0 0 0
27/05/2026
11.70
 0 11.70 11.70 11.70 0 0 0
26/05/2026
11.70
 1,500 11.70 11.70 11.50 0 0 0
25/05/2026
11.70
 2,400 11.50 11.70 11.30 0 0 0
22/05/2026
11.70
 500 11.70 11.70 11.70 0 0 0
21/05/2026
11.70
 4,100 11.40 11.70 11.20 1,600 0 0
20/05/2026
11.50
 4,200 11.60 11.60 11.50 100 0 0
19/05/2026
11.80
 5,400 11.80 11.80 11.60 0 0 0
18/05/2026
11.80
 11,900 11.70 11.80 11.60 0 0 0
15/05/2026
11.80
 2,500 11.60 11.80 11.60 0 600 0
14/05/2026
11.70
 500 11.70 11.80 11.70 0 0 0
13/05/2026
11.70
 6,900 11.80 11.80 11.50 400 0 0
12/05/2026
11.80
 500 11.50 11.80 11.50 0 0 0
11/05/2026
11.80
 200 11.80 11.80 11.80 0 0 0
08/05/2026
11.80
 0 11.80 11.80 11.80 0 0 0
07/05/2026
11.80
 400 11.80 11.80 11.80 0 200 0
06/05/2026
11.80
 1,400 11.70 11.80 11.60 0 0 0
05/05/2026
11.70
 400 11.70 11.70 11.60 0 0 0
04/05/2026
11.50
 8,100 12.10 12.10 11.50 400 0 0
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
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

Chính sách bảo mật | Điều khoản sử dụng |