CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0.10
(1%)
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
(2026-08-19) 		0 0% 25,200 -200 0.0
10
13.80
10.10
2 tháng
(2026-07-20) 		-0.20 -1.96% 162,900 4,000 0.0
10
13.80
10.10
3 tháng
(2026-06-22) 		-1.10 -9.91% 245,200 6,600 0.1
10
13.80
10.10
6 tháng
(2026-03-23) 		-2.28 -18.59% 836,900 14,700 0.2
9.26
13.80
10.10
12 tháng
(2025-09-23) 		-0.08 -0.83% 7,585,900 -636,500 -8.1
9.26
16.96
10.10
24 tháng
(2024-09-30) 		-0.73 -6.81% 8,912,414 -675,792 -8.6
8.67
16.96
10.10
36 tháng
(2023-10-04) 		0.79 8.57% 10,970,235 -171,287 -1.5
6.63
16.96
10.10
60 tháng
(2021-10-14) 		-2.34 -18.93% 19,426,724 -25,465 1.1
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
7.85
 8,851 8.23 8.23 7.70 0 0 0
06/04/2023
7.93
 35,100 7.78 8.00 7.78 0 0 0
05/04/2023
7.85
 1,219 7.85 7.85 7.85 0 0 0
04/04/2023
7.78
 48,300 7.78 7.93 7.78 0 0 0
03/04/2023
7.78
 5,000 7.70 7.78 7.70 0 0 0
31/03/2023
7.70
 7,501 7.55 7.70 7.55 0 0 0
30/03/2023
7.70
 34,345 7.70 8.00 7.70 0 0 0
29/03/2023
7.63
 8,600 7.63 7.63 7.55 0 0 0
28/03/2023
7.70
 8,921 7.85 7.85 7.55 0 0 0
27/03/2023
7.85
 3,315 7.78 7.85 7.78 0 0 0
24/03/2023
7.93
 62,500 7.40 7.93 7.32 0 0 0
23/03/2023
7.47
 1,600 7.40 7.47 7.32 0 0 0
22/03/2023
7.47
 3,900 7.40 7.47 7.40 0 0 0
21/03/2023
7.55
 1,700 7.40 7.55 7.40 0 0 0
20/03/2023
7.47
 1,300 7.55 7.55 7.40 0 0 0
17/03/2023
7.63
 3,826 7.47 7.63 7.32 0 0 0
16/03/2023
7.47
 2,900 7.32 7.47 7.32 0 0 0
15/03/2023
7.63
 15,700 7.47 7.63 7.47 0 0 0
14/03/2023
7.47
 5,837 7.55 7.55 7.47 0 0 0
13/03/2023
7.47
 1,600 7.55 7.55 7.47 0 0 0
10/03/2023
7.63
 200 7.47 7.63 7.47 0 0 0
09/03/2023
7.70
 10,200 7.70 7.70 7.55 0 0 0
08/03/2023
7.78
 100 7.78 7.78 7.78 0 0 0
07/03/2023
7.63
 19,637 7.63 7.63 7.55 0 13,900 -0.1
06/03/2023
7.55
 2,500 7.63 7.63 7.55 0 0 0
03/03/2023
7.63
 25,700 7.55 7.63 7.47 0 0 0
02/03/2023
7.55
 2,000 7.55 7.55 7.55 0 0 0
01/03/2023
7.55
 9,900 7.63 7.70 7.55 0 0 0
28/02/2023
7.55
 7,100 7.78 7.78 7.55 0 0 0
27/02/2023
7.55
 4,800 7.93 7.93 7.55 0 0 0
24/02/2023
7.78
 500 8.00 8.00 7.78 0 0 0
23/02/2023
8.00
 0 8.00 8.00 8.00 0 0 0
22/02/2023
8.00
 12,726 7.70 8.15 7.70 0 0 0
21/02/2023
7.78
 10,300 7.85 7.85 7.70 0 0 0
20/02/2023
7.78
 12,100 8.00 8.08 7.70 0 0 0
17/02/2023
7.93
 11,100 8.38 8.38 7.93 0 0 0
16/02/2023
7.93
 21,000 7.55 8.08 7.55 0 0 0
15/02/2023
7.78
 3,200 7.93 7.93 7.70 0 0 0
14/02/2023
7.85
 3,000 7.85 7.85 7.85 0 0 0
13/02/2023
7.63
 3,500 7.85 7.85 7.55 0 0 0
10/02/2023
7.85
 21,470 8.08 8.08 7.78 0 0 0
09/02/2023
8.30
 30,000 8.30 8.61 8.30 0 0 0
08/02/2023
8.15
 25,400 7.47 8.15 7.47 0 0 0
07/02/2023
7.47
 6,200 7.85 7.85 7.47 0 0 0
06/02/2023
8.08
 7,700 8.30 8.30 7.55 0 0 0
03/02/2023
8.30
 8,000 8.76 8.76 8.30 0 0 0
02/02/2023
8.76
 14,710 8.76 8.98 8.46 0 0 0
01/02/2023
8.91
 30,150 9.36 9.44 8.53 0 0 0
31/01/2023
9.06
 33,516 8.61 9.14 8.08 0 0 0
30/01/2023
8.61
 63,000 8.61 8.61 8.53 0 0 0
27/01/2023
7.85
 19,700 7.85 7.85 7.85 0 0 0
26/01/2023
7.63
 0 7.63 7.63 7.63 0 0 0
25/01/2023
7.63
 0 7.63 7.63 7.63 0 0 0
24/01/2023
7.63
 0 7.63 7.63 7.63 0 0 0
23/01/2023
7.63
 0 7.63 7.63 7.63 0 0 0
20/01/2023
7.63
 0 7.63 7.63 7.63 0 0 0
19/01/2023
7.17
 44,000 6.79 7.17 6.79 0 0 0
18/01/2023
6.57
 2,700 6.57 6.87 6.57 0 0 0
17/01/2023
6.57
 3,600 6.12 6.57 6.12 0 0 0
16/01/2023
6.19
 6,100 6.19 6.34 6.19 800 0 0.0
13/01/2023
6.27
 5,600 6.19 6.42 6.19 0 0 0
12/01/2023
6.19
 13,130 6.19 6.19 6.19 0 0 0
11/01/2023
6.19
 800 6.34 6.34 6.19 0 0 0
10/01/2023
6.34
 0 6.34 6.34 6.34 0 0 0
09/01/2023
6.34
 1,800 6.34 6.34 6.34 0 0 0
06/01/2023
6.42
 0 6.42 6.42 6.42 0 0 0
05/01/2023
6.42
 10,200 6.19 6.42 6.19 0 0 0
04/01/2023
6.34
 3,619 6.34 6.49 6.12 0 0 0
03/01/2023
6.34
 1,900 6.04 6.34 6.04 0 0 0
30/12/2022
6.04
 200 6.12 6.12 5.89 0 0 0
29/12/2022
6.12
 4,021 6.04 6.12 5.74 0 0 0
28/12/2022
6.04
 1,000 5.96 6.04 5.81 0 0 0
27/12/2022
5.96
 100 5.66 5.96 5.96 0 0 0
26/12/2022
5.66
 3,500 6.19 6.19 5.66 0 0 0
23/12/2022
6.19
 900 5.96 6.19 5.96 0 0 0
22/12/2022
5.96
 2,100 6.12 6.12 5.89 0 0 0
21/12/2022
6.12
 2,600 6.49 6.49 5.89 0 0 0
20/12/2022
6.49
 5,600 6.57 6.72 5.96 0 0 0
19/12/2022
6.57
 14,400 6.49 6.79 6.34 700 0 0.0
16/12/2022
6.49
 9,000 6.12 6.49 5.81 0 0 0
15/12/2022
6.12
 100 5.81 6.12 6.12 0 0 0
14/12/2022
5.81
 2,400 6.04 6.04 5.81 0 0 0
13/12/2022
6.04
 9,100 5.89 6.04 5.74 0 0 0
12/12/2022
5.89
 8,400 5.96 6.04 5.89 900 0 0.0
09/12/2022
5.96
 8,500 5.81 5.96 5.59 0 0 0
08/12/2022
5.81
 12,300 5.89 5.89 5.81 1,300 0 0.0
07/12/2022
5.89
 2,100 5.66 5.96 5.59 600 0 0.0
06/12/2022
5.66
 5,400 6.12 6.12 5.66 0 0 0
05/12/2022
6.12
 80,700 6.19 6.34 5.74 0 0 0
02/12/2022
6.19
 53,600 6.12 6.19 5.66 0 0 0
01/12/2022
6.12
 114,600 6.34 6.34 6.04 0 0 0
30/11/2022
6.34
 340 6.04 6.42 6.04 0 0 0
29/11/2022
6.04
 14,200 6.19 6.27 6.04 0 0 0
28/11/2022
6.19
 10,100 5.66 6.19 6.12 0 0 0
25/11/2022
5.66
 46,004 5.66 5.66 5.28 0 0 0
24/11/2022
5.66
 530 5.96 5.96 5.59 0 0 0
23/11/2022
5.96
 20,510 5.66 6.12 5.66 0 0 0
22/11/2022
5.66
 8,130 5.51 5.96 5.21 0 0 0
21/11/2022
5.51
 3,500 5.13 5.59 5.13 0 0 0
18/11/2022
5.13
 8,300 4.83 5.13 4.91 0 0 0

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