CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.10
(0.75%)
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
(2026-02-11) 		1.40 11.76% 730,100 -4,400 -0.0
11.90
14.70
13.40
2 tháng
(2026-01-12) 		-1 -6.99% 1,779,000 -9,400 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-15) 		-1.50 -10.14% 2,589,900 -11,300 -0.1
11.50
16
13.40
6 tháng
(2025-09-15) 		2.10 18.75% 6,467,100 -662,800 -8.4
11
18.50
13.40
12 tháng
(2025-03-18) 		0.10 0.72% 7,258,600 -691,293 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-25) 		0.52 4.06% 8,701,365 -471,587 -5.6
10.49
18.50
13.40
36 tháng
(2023-03-29) 		4.98 59.88% 11,755,903 -183,287 -1.6
8.32
18.50
13.40
60 tháng
(2021-04-08) 		6.92 108.44% 20,632,143 259,335 4.5
4.45
18.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
13.40
 40,600 13.50 13.50 12.70 0 0 -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
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

Chính sách bảo mật | Điều khoản sử dụng |