CTCP Than Hà Lầm - Vinacomin (hlc)

12.20
0.20
(1.67%)
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
(2024-10-22) 		0.10 0.83% 28,610 9,600 0.1
11.90
12.20
12.20
2 tháng
(2024-09-23) 		-0.40 -3.17% 59,652 9,600 0.1
11.90
12.70
12.20
3 tháng
(2024-08-23) 		-1 -7.58% 80,653 10,000 0.1
11.90
13.50
12.20
6 tháng
(2024-05-27) 		-0.60 -4.69% 456,975 29,605 0.4
11.90
13.90
12.20
12 tháng
(2023-11-27) 		1.38 12.72% 1,893,680 515,805 7.3
10.64
14.96
12.20
24 tháng
(2022-12-02) 		4.99 69.17% 4,921,919 516,405 7.3
6.60
14.96
12.20
36 tháng
(2021-12-07) 		0.82 7.21% 9,734,493 626,505 9.3
4.75
19.19
12.20
60 tháng
(2019-12-18) 		7.36 151.89% 13,285,112 967,715 13.5
4.41
19.19
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
12.20
 300 12.10 12.20 12.10 0 0 0
20/11/2024
12
 200 12 12 12 0 0 0
19/11/2024
12.10
 0 12.10 12.10 12.10 0 0 0
18/11/2024
12.10
 500 11.70 12.10 11.70 0 0 0
15/11/2024
12.10
 5,000 12 12.10 11.90 3,500 0 0.0
14/11/2024
12.10
 100 12.10 12.10 12.10 0 0 0
13/11/2024
12.10
 100 12.10 12.10 12.10 0 0 0
12/11/2024
11.90
 6,500 12 12.10 11.90 5,200 0 0.1
11/11/2024
12
 4,700 11.90 12 11.90 800 0 0.0
08/11/2024
11.90
 300 11.90 11.90 11.90 0 0 0
07/11/2024
12
 0 12 12 12 0 0 0
06/11/2024
12
 700 12 12 12 0 0 0
05/11/2024
12
 0 12 12 12 0 0 0
04/11/2024
12
 1 12 12 12 0 0 0
01/11/2024
12
 2,900 12 12 11.50 0 0 0
31/10/2024
12
 2,922 12 12 12 0 0 0
30/10/2024
12.20
 100 12.20 12.20 12.20 0 0 0
29/10/2024
12.10
 1,300 12.10 12.20 12.10 0 0 0
28/10/2024
12.20
 100 12.20 12.20 12.20 0 0 0
25/10/2024
12.20
 300 12.20 12.20 12.20 0 0 0
24/10/2024
12.20
 117 12.20 12.20 12.20 0 0 0
23/10/2024
12.20
 103 12.20 12.20 12.20 100 0 0.0
22/10/2024
12.10
 2,367 12.20 12.20 11.90 0 0 0
21/10/2024
12.10
 5,111 12.10 12.10 12.10 0 0 0
18/10/2024
12
 2,947 12 12 12 0 0 0
17/10/2024
12.20
 2 12.20 12.20 12.20 0 0 0
16/10/2024
12.20
 0 12.20 12.20 12.20 0 0 0
15/10/2024
12.20
 0 12.20 12.20 12.20 0 0 0
14/10/2024
12.20
 0 12.20 12.20 12.20 0 0 0
11/10/2024
12.20
 600 12.20 12.20 12 0 0 0
10/10/2024
12.40
 2,300 12.20 12.40 12.10 0 0 0
09/10/2024
12.30
 998 12.20 12.30 12.10 0 0 0
08/10/2024
12.30
 8,100 12.30 12.30 12.30 0 0 0
07/10/2024
12.30
 200 12.30 12.30 12.30 0 0 0
04/10/2024
12.60
 700 12.60 12.60 12.60 0 0 0
03/10/2024
12.60
 100 12.60 12.60 12.60 0 0 0
02/10/2024
12.40
 1,460 12.40 12.40 12.40 0 0 0
01/10/2024
12.40
 1,800 12.50 12.50 12.40 0 0 0
30/09/2024
12.50
 4,106 12.50 12.60 12.50 0 0 0
27/09/2024
12.70
 406 12.60 12.70 12.60 0 0 0
26/09/2024
12.70
 1,506 11.50 13 11.50 0 0 0
25/09/2024
12.70
 106 12.70 12.70 12.70 0 0 0
24/09/2024
12.60
 0 12.60 12.60 12.60 0 0 0
23/09/2024
12.60
 600 12.60 12.60 12.50 0 0 0
20/09/2024
12.60
 1,400 12.80 12.80 12.40 0 0 0
19/09/2024
12.90
 0 12.90 12.90 12.90 0 0 0
18/09/2024
12.90
 4,900 12.30 12.90 12.10 0 0 0
17/09/2024
12.30
 2,400 12.60 12.60 12.30 0 0 0
16/09/2024
13.30
 1,586 12.60 13.30 12.60 0 0 0
13/09/2024
13.40
 3 13.40 13.40 13.40 0 0 0
12/09/2024
13.40
 0 13.40 13.40 13.40 0 0 0
11/09/2024
13.40
 0 13.40 13.40 13.40 0 0 0
10/09/2024
13.40
 500 13.40 13.40 13.40 0 0 0
09/09/2024
12.50
 726 12.60 12.60 12.50 0 0 0
06/09/2024
13
 0 13 13 13 0 0 0
05/09/2024
13
 1 13 13 13 0 0 0
04/09/2024
13
 0 13 13 13 0 0 0
30/08/2024
13
 3,310 13 13 12.80 0 0 0
29/08/2024
13.30
 200 13.30 13.30 13.30 0 0 0
28/08/2024
13.50
 500 13.50 13.50 13.50 0 0 0
27/08/2024
13.40
 4,045 12.70 13.40 12.30 400 0 0.0
26/08/2024
13.40
 1,030 13.20 13.40 13.20 0 0 0
23/08/2024
13.20
 400 13.40 13.40 13.20 0 0 0
22/08/2024
13.10
 1,191 13.40 13.40 13.10 0 0 0
21/08/2024
13.40
 2,335 13.20 13.40 13 0 100 -0.0
20/08/2024
13.40
 5,811 13.20 13.40 13.20 0 100 -0.0
19/08/2024
13.20
 6,201 13 13.20 12.60 200 0 0.0
16/08/2024
13.20
 2,400 13.40 13.40 12.40 100 0 0.0
15/08/2024
12.50
 5,699 13.40 13.40 12.50 200 0 0.0
14/08/2024
13.40
 314 13.40 13.40 13.40 0 300 -0.0
13/08/2024
13.50
 36 13.50 13.50 13.50 0 0 0
12/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
09/08/2024
13.50
 3,600 12.70 13.50 12.70 100 0 0.0
08/08/2024
13.20
 16 13.20 13.20 13.20 0 0 0
07/08/2024
13.20
 1,300 12.80 13.20 12.80 0 0 0
06/08/2024
13.10
 8,130 12.50 13.10 12.50 300 5,000 -0.1
05/08/2024
12.70
 7,919 12.90 12.90 12.70 0 0 0
02/08/2024
13.50
 76 13.50 13.50 13.50 0 0 0
01/08/2024
13.50
 0 13.50 13.50 13.50 0 0 0
31/07/2024
13.50
 0 13.50 13.50 13.50 0 0 0
30/07/2024
13.50
 7,600 13.20 13.50 13.20 0 0 0
29/07/2024
13.50
 1,150 13.20 13.50 13.20 0 0 0
26/07/2024
13.20
 8,000 13 13.20 13 0 0 0
25/07/2024
13.20
 500 13.10 13.20 13.10 0 0 0
24/07/2024
13.20
 2,016 13 13.20 13 0 0 0
23/07/2024
13.20
 3,600 13.20 13.20 13.20 2,900 0 0.0
22/07/2024
13.20
 7,200 13.40 13.40 13.20 0 600 -0.0
19/07/2024
13.50
 4,020 13.50 13.50 13.50 0 0 0
18/07/2024
13.50
 1,100 13.30 13.50 13.30 0 0 0
17/07/2024
13.30
 3,010 13.50 13.50 13.30 0 0 0
16/07/2024
13.50
 1,200 13.80 13.80 13.50 0 100 -0.0
15/07/2024
13.40
 3,701 13.40 13.40 13.30 0 0 0
12/07/2024
13.40
 3,800 13.30 13.40 13.30 1,600 0 0.0
11/07/2024
13.70
 4,111 13.30 13.70 13.20 3,100 0 0.0
10/07/2024
13.80
 501 13.80 13.80 13.80 0 200 -0.0
09/07/2024
13.90
 3,000 13.40 13.90 13.20 900 1,000 -0.0
08/07/2024
13.40
 0 13.40 13.40 13.40 0 0 0
05/07/2024
13.40
 9,700 13.20 13.40 13.20 1,200 0 0.0
04/07/2024
13.50
 249 13.50 13.50 13.50 0 0 0
03/07/2024
13.50
 4,500 13.30 13.50 13.30 3,900 3,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |