CTCP Than Hà Lầm - Vinacomin (hlc)

13.50
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
(2024-04-19) 		0.40 3.05% 98,000 4,500 0.1
12.80
13.50
13.50
2 tháng
(2024-03-19) 		-0.30 -2.17% 809,700 459,100 6.5
12.80
15.90
13.50
3 tháng
(2024-02-19) 		1 8% 1,090,900 534,400 7.5
12.30
15.90
13.50
6 tháng
(2023-11-20) 		2.20 19.47% 1,425,900 487,900 6.9
11.30
15.90
13.50
12 tháng
(2023-05-24) 		3.03 29% 2,994,539 495,000 7.0
10.47
15.90
13.50
24 tháng
(2022-05-30) 		0.70 5.50% 5,568,991 476,400 6.7
5.05
15.90
13.50
36 tháng
(2021-06-03) 		6.43 90.87% 12,403,402 940,522 13.1
5.05
20.39
13.50
60 tháng
(2019-06-14) 		8.60 175.45% 12,882,605 934,110 13.1
4.22
20.39
13.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
13.50
0
 0 13.50 13.50 13.50 0 0 0
#2 16/05/2024
13.50
0.30
 1,800 13 13.50 13 0 0 0
#3 15/05/2024
13.20
-0.10
 7,500 13.20 13.20 13.20 1,500 0 0.0
#4 14/05/2024
13.30
0.10
 14,500 13.20 13.30 13 0 0 0
#5 13/05/2024
13.20
0
 3,800 13 13.20 12.90 700 700 0
#6 10/05/2024
13.20
0.20
 3,500 13 13.20 13 0 0 0
#7 09/05/2024
13
0
 17,100 13.10 13.40 13 2,300 0 0.0
#8 08/05/2024
13
0.10
 500 13 13 13 0 0 0
#9 07/05/2024
12.90
0
 2,200 13 13 12.90 0 0 0
#10 06/05/2024
12.90
0
 2,200 12.80 12.90 12.60 0 0 0
#11 03/05/2024
12.90
-0.10
 2,700 12.90 12.90 12.80 0 0 0
#12 02/05/2024
13
0
 3,300 13 13 12.80 0 0 0
#13 26/04/2024
13
0.20
 5,000 12.80 13 12.60 200 200 0
#14 25/04/2024
12.80
-0.20
 800 12.80 12.80 12.80 0 0 0
#15 24/04/2024
13
0.10
 2,100 12.90 13.10 12.90 0 0 0
#16 23/04/2024
12.90
0
 10,500 13 13 12.90 0 0 0
#17 22/04/2024
12.90
-0.20
 17,100 13.10 13.10 12.90 800 0 0.0
#18 19/04/2024
13.10
-0.80
 3,400 13.10 13.10 12.70 100 200 -0.0
#19 17/04/2024
13.90
0.80
 1,000 13.30 13.90 13.30 700 0 0.0
#20 16/04/2024
13.10
-0.10
 28,100 13.20 13.20 13 0 0 0
#21 15/04/2024
13.20
-0.30
 38,000 13.30 13.30 13.10 1,500 0 0.0
#22 12/04/2024
13.50
-0.50
 6,400 13.60 13.80 13.50 0 0 0
#23 11/04/2024
14
0.20
 3,200 13.50 14 13.10 400 0 0.0
#24 10/04/2024
13.80
0
 11,100 14.30 14.30 13.80 0 0 0
#25 09/04/2024
13.80
-0.20
 1,300 14 14 13.60 0 100 -0.0
#26 08/04/2024
14
-0.10
 12,900 14.10 14.10 14 0 0 0
#27 05/04/2024
14.10
0.40
 21,500 13.70 14.20 13.60 0 0 0
#28 04/04/2024
13.70
-0.60
 12,300 14.10 14.30 13.70 500 0 0.0
#29 03/04/2024
14.30
-0.30
 16,200 14.60 14.80 14.30 0 5,000 -0.1
#30 02/04/2024
14.60
0.10
 96,800 13.60 14.70 13.50 63,500 600 0.9
#31 01/04/2024
14.50
-1.40
 1,100 14.60 15.30 14.50 0 0 0
#32 29/03/2024
15.90
0.60
 800 15.90 15.90 15.50 0 0 0
#33 28/03/2024
15.30
0.80
 71,400 14.50 15.30 14.50 29,300 0 0.4
#34 27/03/2024
14.50
0
 700 14.60 14.60 14.50 600 0 0.0
#35 26/03/2024
14.50
0
 11,100 14.50 14.50 14.50 9,000 0 0.1
#36 25/03/2024
14.50
0.40
 106,800 14.10 14.50 13.90 105,500 0 1.5
#37 22/03/2024
14.10
0
 2,100 14.10 14.10 13.90 2,100 0 0.0
#38 21/03/2024
14.10
0.10
 41,000 14 14.10 13.60 35,000 0 0.5
#39 20/03/2024
14
0.20
 168,200 13.80 14.10 13.80 158,000 300 2.2
#40 19/03/2024
13.80
1.20
 59,700 12.60 13.80 12.60 54,500 0 0.7
#41 18/03/2024
12.60
0
 71,000 12.60 12.90 12.60 66,400 0 0.8
#42 15/03/2024
12.60
0.10
 30,100 12.50 12.60 12.50 28,700 0 0.4
#43 14/03/2024
12.50
-0.10
 2,600 12.60 12.60 12.50 0 0 0
#44 13/03/2024
12.60
0.20
 13,300 12.40 12.60 12.40 300 0 0.0
#45 12/03/2024
12.40
0.10
 100 12.30 12.40 12.40 0 0 0
#46 11/03/2024
12.30
0
 21,700 12.30 12.30 12 0 20,000 -0.2
#47 08/03/2024
12.30
-0.10
 2,900 12.40 12.40 12.30 0 0 0
#48 07/03/2024
12.40
0
 0 12.40 12.40 12.40 50,000 50,000 0
#49 06/03/2024
12.40
-0.20
 1,800 12.60 12.60 12.40 0 0 0
#50 05/03/2024
12.60
0
 3,500 12.60 12.60 12.60 0 0 0
#51 04/03/2024
12.60
0.10
 2,400 12.50 12.60 12.40 150,000 150,000 0
#52 01/03/2024
12.50
0.10
 13,700 12.40 12.50 12.40 0 0 0
#53 29/02/2024
12.40
-0.20
 19,700 12.60 12.60 12.40 0 0 0
#54 28/02/2024
12.60
0.10
 23,200 12.50 12.60 12.40 0 0 0
#55 27/02/2024
12.50
0.10
 3,900 12.40 12.50 12.50 0 0 0
#56 26/02/2024
12.40
-0.10
 38,500 12.50 12.50 12.20 0 0 0
#57 23/02/2024
12.50
0.20
 200 12.30 12.50 12.50 0 0 0
#58 22/02/2024
12.30
-0.10
 25,400 12.40 12.40 12.30 0 0 0
#59 21/02/2024
12.40
-0.10
 500 12.50 12.50 12.40 0 100 -0.0
#60 20/02/2024
12.50
0
 1,100 12.50 12.50 12.50 0 0 0
#61 19/02/2024
12.50
0
 5,600 12.50 13.40 12.50 0 0 0
#62 16/02/2024
12.50
0.20
 5,400 12.30 12.50 12.30 0 0 0
#63 15/02/2024
12.30
-0.10
 6,500 12.40 12.40 12.20 0 0 0
#64 07/02/2024
12.40
0
 15,500 12.40 12.40 12.20 0 0 0
#65 06/02/2024
12.40
-0.10
 20,300 12.50 12.50 12.30 0 0 0
#66 05/02/2024
12.50
0.20
 7,500 12.30 12.50 12.30 0 0 0
#67 02/02/2024
12.30
0.10
 30,300 12.20 12.30 12.20 0 21,200 -0.3
#68 01/02/2024
12.20
-0.10
 18,500 12.30 12.30 12.20 0 15,900 -0.2
#69 31/01/2024
12.30
0.20
 4,400 12.10 12.30 12.20 0 0 0
#70 30/01/2024
12.10
0
 4,700 12.10 12.20 11.90 100 2,600 -0.0
#71 29/01/2024
12.10
0
 6,100 12.10 12.10 12 0 0 0
#72 26/01/2024
12.10
0.20
 1,000 11.90 12.10 12.10 0 0 0
#73 25/01/2024
11.90
-0.10
 14,100 12 12.20 11.90 0 10,000 -0.1
#74 24/01/2024
12
-0.10
 800 12.10 12.10 12 0 0 0
#75 23/01/2024
12.10
0
 10,700 12.10 12.10 12.10 0 0 0
#76 22/01/2024
12.10
-0.20
 9,500 12.30 12.40 12 0 1,700 -0.0
#77 19/01/2024
12.30
0
 12,700 12.30 12.40 12.20 0 300 -0.0
#78 18/01/2024
12.30
0
 0 12.30 12.30 12.30 0 0 0
#79 17/01/2024
12.30
-0.30
 15,900 12.60 12.60 11.70 0 0 0
#80 16/01/2024
12.60
0
 600 12.60 12.60 12.60 0 0 0
#81 15/01/2024
12.60
0.10
 2,100 12.50 13 12.10 0 0 0
#82 12/01/2024
12.50
-0.40
 18,700 12.90 13 12.10 0 0 0
#83 11/01/2024
12.90
-0.50
 3,100 13.40 13.40 12.30 0 0 0
#84 10/01/2024
13.40
-0.10
 14,700 13.50 13.90 13.40 14,000 0 0.2
#85 09/01/2024
13.50
0.50
 200 13 13.50 13.20 0 0 0
#86 08/01/2024
13
0.90
 3,600 12.10 13.30 12 0 0 0
#87 05/01/2024
12.10
0
 6,000 12.10 12.10 11.90 0 3,600 -0.0
#88 04/01/2024
12.10
0
 2,900 12.10 12.20 12 0 0 0
#89 03/01/2024
12.10
0.10
 2,900 12 12.10 12 0 1,000 -0.0
#90 02/01/2024
12
0
 4,500 12 12.10 11.90 0 100 -0.0
#91 29/12/2023
12
0
 10,300 12 12 11.80 0 0 0
#92 28/12/2023
12
0
 800 12 12.10 12 0 0 0
#93 27/12/2023
12
0.10
 5,800 11.90 12.10 11.90 0 2,000 -0.0
#94 26/12/2023
11.90
0
 3,000 11.90 11.90 11.80 0 0 0
#95 25/12/2023
11.90
-0.10
 5,100 12 12 11.70 0 0 0
#96 22/12/2023
12
0
 200 12 12 12 0 0 0
#97 21/12/2023
12
0
 2,100 12 12 11.80 0 0 0
#98 20/12/2023
12
0
 0 12 12 12 0 0 0
#99 19/12/2023
12
-0.10
 1,600 12.10 12.10 11.60 0 100 -0.0
#100 18/12/2023
12.10
0.20
 2,600 11.90 12.10 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc