CTCP Than Hà Lầm - Vinacomin (hlc)

14.80
0.20
(1.37%)
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
(2025-11-17) 		0.60 4.29% 1,621,600 -36,200 -0.7
13.90
18.50
14.80
2 tháng
(2025-10-16) 		3.40 30.36% 3,790,200 -642,000 -8.1
11.20
18.50
14.80
3 tháng
(2025-09-16) 		3.20 28.07% 3,877,200 -651,500 -8.2
11
18.50
14.80
6 tháng
(2025-06-18) 		2.80 23.73% 4,307,300 -655,500 -8.2
10.80
18.50
14.80
12 tháng
(2024-12-20) 		3.36 29.92% 5,078,352 -701,792 -8.9
10.49
18.50
14.80
24 tháng
(2023-12-26) 		4.11 39.19% 6,926,542 -179,987 -1.6
10.49
18.50
14.80
36 tháng
(2023-01-03) 		7.68 111.03% 9,791,960 -185,087 -1.6
6.75
18.50
14.80
60 tháng
(2021-01-11) 		9.17 169.01% 18,172,904 270,535 4.6
4.45
18.50
14.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
10.89
 5,600 11.67 11.90 10.89 0 0 0
11/05/2022
11.67
 2,713 11.82 12.06 11.67 0 0 0
10/05/2022
11.82
 41,600 11.75 11.82 10.73 0 0 0
09/05/2022
11.75
 21,801 12.06 12.06 11.28 0 0 0
06/05/2022
12.06
 13,250 12.29 12.29 11.90 0 400 -0.0
05/05/2022
12.29
 9,600 12.29 12.45 12.06 0 0 0
04/05/2022
12.29
 6,000 11.75 12.29 11.75 0 0 0
29/04/2022
11.75
 31,110 11.67 11.75 11.51 0 0 0
28/04/2022
11.67
 13,310 11.59 11.67 11.59 400 0 0.0
27/04/2022
11.59
 2,610 11.28 11.67 11.20 0 0 0
26/04/2022
11.28
 58,400 11.67 11.67 10.73 0 0 0
25/04/2022
11.67
 15,985 12.06 12.45 11.67 0 0 0
22/04/2022
12.06
 16,500 12.83 13.46 11.98 0 0 0
21/04/2022
12.83
 56,800 13.30 13.30 11.98 10,000 0 0.2
20/04/2022
13.30
 9,600 13.61 14.00 13.22 5,000 0 0.1
19/04/2022
13.61
 12,600 14.00 14.00 13.61 0 0 0
18/04/2022
14.00
 24,000 13.61 14.55 13.46 5,200 0 0.1
15/04/2022
13.61
 10,500 14.00 14.00 13.61 0 0 0
14/04/2022
14.00
 3,400 13.69 14.08 13.61 400 0 0.0
13/04/2022
13.69
 34,200 13.69 13.69 13.30 4,100 0 0.1
12/04/2022
13.69
 26,490 14.70 14.70 13.61 9,000 0 0.2
08/04/2022
14.70
 9,870 14.94 15.17 14.55 2,000 0 0.0
07/04/2022
14.94
 20,849 15.71 15.79 14.94 0 0 0
06/04/2022
15.71
 82,016 14.47 15.87 14.08 0 0 0
05/04/2022
14.47
 23,795 14.70 14.70 14.39 2,000 0 0.0
04/04/2022
14.70
 20,423 14.70 15.48 14.55 5,000 0 0.1
01/04/2022
14.70
 29,647 15.56 15.56 14.08 0 400 -0.0
31/03/2022
15.56
 32,284 15.48 16.10 15.32 5,300 0 0.1
30/03/2022
15.48
 61,103 15.71 15.79 15.48 13,600 0 0.3
29/03/2022
15.71
 68,842 15.71 16.49 15.56 11,100 5,300 0.1
28/03/2022
15.71
 76,649 15.71 15.87 15.56 45,000 0 0.9
25/03/2022
15.71
 49,036 15.71 15.95 15.32 32,900 0 0.7
24/03/2022
15.71
 19,594 15.64 16.96 15.64 4,700 0 0.1
23/03/2022
15.64
 62,931 16.26 16.26 15.56 38,500 3,600 0.7
22/03/2022
16.26
 132,581 14.78 16.26 14.00 200 0 0.0
21/03/2022
14.78
 24,757 15.25 15.25 14.62 0 0 0
18/03/2022
15.25
 15,775 15.48 15.56 15.01 0 0 0
17/03/2022
15.48
 57,993 15.64 15.95 14.78 0 0 0
16/03/2022
15.64
 80,161 16.18 16.18 14.94 100 0 0.0
15/03/2022
16.18
 56,850 15.79 16.34 14.47 400 0 0.0
14/03/2022
15.79
 143,011 14.39 15.79 13.30 800 0 0.0
11/03/2022
14.39
 124,741 15.95 15.95 14.39 500 0 0.0
10/03/2022
15.95
 44,133 16.72 17.11 15.64 500 5,100 -0.1
09/03/2022
16.72
 151,173 17.04 18.28 15.56 0 30,000 -0.7
08/03/2022
17.04
 176,841 17.97 18.28 16.34 3,000 200 0.1
07/03/2022
17.97
 134,931 16.34 17.97 16.34 500 20,000 -0.4
04/03/2022
16.34
 212,460 15.17 16.65 15.17 0 0 0
03/03/2022
15.17
 301,240 13.85 15.17 13.92 7,500 27,600 -0.4
02/03/2022
13.85
 44,117 12.99 14.16 12.99 0 0 0
01/03/2022
12.99
 129,003 12.83 14.08 12.83 0 0 0
28/02/2022
12.83
 137,642 11.67 12.83 11.67 0 0 0
25/02/2022
11.67
 19,030 11.51 12.13 11.51 0 0 0
24/02/2022
11.51
 32,504 11.36 11.82 11.36 7,100 0 0.1
23/02/2022
11.36
 58,000 10.73 11.67 10.89 0 0 0
22/02/2022
10.73
 8,420 10.89 11.12 10.73 0 0 0
21/02/2022
10.89
 6,200 10.58 11.12 10.73 0 0 0
18/02/2022
10.58
 11,100 11.12 11.12 10.50 0 0 0
17/02/2022
11.12
 6,300 11.12 11.20 10.73 0 0 0
16/02/2022
11.12
 26,100 11.51 11.51 10.66 0 0 0
15/02/2022
11.51
 23,800 11.51 11.51 10.89 0 0 0
14/02/2022
11.51
 20,343 11.43 12.37 11.43 0 0 0
11/02/2022
11.43
 41,500 10.42 11.43 9.96 0 0 0
10/02/2022
10.42
 18,700 10.27 10.42 10.19 0 0 0
09/02/2022
10.27
 11,500 10.50 10.66 10.27 0 0 0
08/02/2022
10.50
 14,600 10.50 10.58 10.11 0 0 0
07/02/2022
10.50
 5,600 9.96 10.66 9.96 0 0 0
28/01/2022
9.96
 1,500 9.80 9.96 9.57 0 0 0
27/01/2022
9.80
 6,100 9.80 9.88 9.72 0 0 0
26/01/2022
9.80
 9,000 10.42 10.50 9.72 0 0 0
25/01/2022
10.42
 7,900 10.27 10.50 9.33 0 0 0
24/01/2022
10.27
 7,000 10.50 10.73 10.11 0 0 0
21/01/2022
10.50
 9,401 10.11 10.58 10.11 0 0 0
20/01/2022
10.11
 2,100 9.88 10.11 9.88 0 0 0
19/01/2022
9.88
 10,700 9.80 9.88 9.65 0 0 0
18/01/2022
9.80
 21,100 10.35 10.35 9.72 0 0 0
17/01/2022
10.35
 7,500 10.50 10.50 10.03 0 0 0
14/01/2022
10.50
 1,000 10.27 10.50 9.26 0 0 0
13/01/2022
10.27
 4,000 10.50 10.58 10.19 0 0 0
12/01/2022
10.50
 800 10.58 10.58 9.88 0 0 0
11/01/2022
10.58
 5,500 10.58 10.66 10.58 0 0 0
10/01/2022
10.58
 8,100 11.05 11.05 10.50 0 0 0
07/01/2022
11.05
 12,715 11.28 11.82 10.89 0 0 0
06/01/2022
11.28
 10,600 11.67 11.67 10.50 0 0 0
05/01/2022
11.67
 8,162 11.67 11.98 11.12 0 0 0
04/01/2022
11.67
 7,701 11.59 12.06 11.59 0 0 0
31/12/2021
11.59
 15,444 12.45 12.52 11.59 0 0 0
30/12/2021
12.45
 46,633 11.36 12.45 11.36 0 0 0
29/12/2021
11.36
 30,345 10.35 11.36 10.27 0 0 0
28/12/2021
10.35
 4,400 10.19 10.66 9.88 0 0 0
27/12/2021
10.19
 450 10.42 10.42 9.96 0 0 0
24/12/2021
10.42
 4,500 10.11 10.42 10.11 0 0 0
23/12/2021
10.11
 16,590 10.19 10.19 9.96 0 0 0
22/12/2021
10.19
 15,800 10.11 10.42 10.03 0 0 0
21/12/2021
10.11
 18,850 10.27 10.58 10.11 0 0 0
20/12/2021
10.27
 7,300 10.50 10.50 10.11 0 0 0
17/12/2021
10.50
 12,000 10.58 10.73 10.11 0 0 0
16/12/2021
10.58
 7,119 10.58 10.81 10.27 0 0 0
15/12/2021
10.58
 5,000 10.35 10.66 9.57 0 0 0
14/12/2021
10.35
 5,310 10.81 10.81 10.19 0 0 0
13/12/2021
10.81
 100 10.81 10.81 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |