CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
-0.10
(-0.83%)
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
(2024-10-09) 		-0.40 -3.25% 22,900 100 0.0
11.90
12.40
11.90
2 tháng
(2024-09-09) 		-0.60 -4.80% 53,300 100 0.0
11.90
13.40
11.90
3 tháng
(2024-08-12) 		-1.60 -11.85% 86,100 500 0.0
11.90
13.50
11.90
6 tháng
(2024-05-13) 		-0.52 -4.21% 483,400 16,305 0.2
11.90
13.90
11.90
12 tháng
(2023-11-14) 		1.17 10.91% 1,888,400 502,705 7.1
10.64
14.96
11.90
24 tháng
(2022-11-21) 		5.48 85.36% 5,119,153 503,305 7.1
6.42
14.96
11.90
36 tháng
(2021-11-24) 		-0.48 -3.85% 9,820,274 611,727 9.1
4.75
19.19
11.90
60 tháng
(2019-12-05) 		7.42 165.51% 13,265,232 954,615 13.3
4.41
19.19
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2021
6.89
 0 6.89 6.89 6.89 0 0 0
02/04/2021
6.89
 2,100 6.89 7.05 6.89 0 0 0
01/04/2021
6.89
 100 6.89 6.89 6.89 0 0 0
31/03/2021
6.89
 100 6.89 6.89 6.89 0 0 0
30/03/2021
6.89
 400 6.58 7.13 6.89 0 0 0
29/03/2021
6.58
 943 6.66 7.20 6.58 0 0 0
26/03/2021
6.66
 100 6.89 6.89 6.66 0 0 0
25/03/2021
6.89
 1,000 7.13 7.13 6.89 0 0 0
24/03/2021
7.13
 100 7.13 7.13 7.13 0 0 0
23/03/2021
7.13
 1,700 6.58 7.13 6.97 0 0 0
22/03/2021
6.58
 68 6.58 6.58 6.58 0 0 0
19/03/2021
6.58
 2,118 6.50 6.58 6.58 0 0 0
18/03/2021
6.50
 0 6.50 6.50 6.50 0 0 0
17/03/2021
6.50
 400 7.13 7.13 6.42 0 0 0
16/03/2021
7.13
 0 7.13 7.13 7.13 0 0 0
15/03/2021
7.13
 220 7.13 7.13 7.13 0 0 0
12/03/2021
7.13
 0 7.13 7.13 7.13 0 0 0
11/03/2021
7.13
 4,020 7.05 7.13 7.13 0 0 0
10/03/2021
7.05
 5,200 6.97 7.05 6.97 0 100 -0.0
09/03/2021
6.97
 11,210 6.50 6.97 6.89 0 0 0
08/03/2021
6.50
 29 6.50 6.50 6.50 0 0 0
05/03/2021
6.50
 200 6.34 6.50 6.50 0 0 0
04/03/2021
6.34
 0 6.34 6.34 6.34 0 0 0
03/03/2021
6.34
 72 6.34 6.34 6.34 0 0 0
02/03/2021
6.34
 0 6.34 6.34 6.34 0 0 0
01/03/2021
6.34
 747 6.58 6.74 6.34 0 0 0
26/02/2021
6.58
 0 6.58 6.58 6.58 0 0 0
25/02/2021
6.58
 169 6.03 6.58 6.58 0 0 0
24/02/2021
6.03
 3,000 5.95 6.03 5.95 0 0 0
23/02/2021
5.95
 100 5.95 5.95 5.95 0 0 0
22/02/2021
5.95
 900 5.95 5.95 5.95 0 0 0
19/02/2021
5.95
 1,000 6.03 6.03 5.95 0 0 0
18/02/2021
6.03
 7,476 6.27 6.27 5.80 0 0 0
17/02/2021
6.27
 200 5.72 6.27 6.27 0 0 0
09/02/2021
5.72
 2,600 5.64 5.72 5.72 0 0 0
08/02/2021
5.64
 0 5.64 5.64 5.64 0 0 0
05/02/2021
5.64
 300 5.48 5.64 5.64 0 0 0
04/02/2021
5.48
 400 5.48 5.48 5.48 0 0 0
03/02/2021
5.48
 0 5.48 5.48 5.48 0 0 0
02/02/2021
5.48
 0 5.48 5.48 5.48 0 0 0
01/02/2021
5.48
 0 5.48 5.48 5.48 0 0 0
29/01/2021
5.48
 200 5.40 5.48 5.48 0 0 0
28/01/2021
5.40
 6,100 5.72 5.72 5.40 0 0 0
27/01/2021
5.72
 7,900 5.72 5.72 5.72 0 0 0
26/01/2021
5.72
 24,700 6.03 6.03 5.72 0 0 0
25/01/2021
6.03
 272 6.03 6.03 6.03 0 0 0
22/01/2021
6.03
 6,700 6.03 6.03 5.64 0 0 0
21/01/2021
6.03
 1,303 5.80 6.03 6.03 0 0 0
20/01/2021
5.80
 11,700 5.80 5.80 5.80 0 0 0
19/01/2021
5.80
 10,400 5.80 5.87 5.80 0 0 0
18/01/2021
5.80
 300 5.80 5.80 5.80 0 0 0
15/01/2021
5.80
 3,608 5.80 5.80 5.80 0 0 0
14/01/2021
5.80
 0 5.80 5.80 5.80 0 0 0
13/01/2021
5.80
 1,500 5.80 5.80 5.80 0 0 0
12/01/2021
5.80
 0 5.80 5.80 5.80 0 0 0
11/01/2021
5.80
 8,000 5.80 5.80 5.80 0 0 0
08/01/2021
5.80
 0 5.80 5.80 5.80 0 0 0
07/01/2021
5.80
 800 5.80 5.80 5.80 0 0 0
06/01/2021
5.80
 6,500 5.80 5.95 5.80 0 0 0
05/01/2021
5.80
 6,700 5.80 5.95 5.80 0 0 0
04/01/2021
5.80
 8,400 5.80 5.80 5.80 0 0 0
31/12/2020
5.80
 1,700 5.80 5.80 5.80 0 0 0
30/12/2020
5.80
 245 5.80 5.80 5.80 0 100 -0.0
29/12/2020
5.80
 23,140 5.64 5.80 5.64 0 100 -0.0
28/12/2020
5.64
 4,800 5.17 5.64 5.17 0 0 0
25/12/2020
5.17
 245 5.48 5.48 5.17 0 0 0
24/12/2020
5.48
 0 5.48 5.48 5.48 0 0 0
23/12/2020
5.48
 4,000 5.33 5.48 5.48 0 0 0
22/12/2020
5.33
 0 5.33 5.33 5.33 0 0 0
21/12/2020
5.33
 5 5.33 5.33 5.33 0 0 0
18/12/2020
5.33
 0 5.33 5.33 5.33 0 0 0
17/12/2020
5.33
 2,000 5.48 5.48 5.33 0 0 0
16/12/2020
5.48
 4,000 5.72 5.72 5.48 0 0 0
15/12/2020
5.72
 100 5.33 5.72 5.72 0 0 0
14/12/2020
5.33
 4,200 5.25 5.33 5.25 0 2,900 -0.0
11/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
10/12/2020
5.25
 103 5.33 5.33 5.25 0 0 0
09/12/2020
5.33
 0 5.33 5.33 5.33 0 0 0
08/12/2020
5.33
 0 5.33 5.33 5.33 0 0 0
07/12/2020
5.33
 3,000 5.25 5.33 5.09 2,900 0 0.0
04/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
03/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
02/12/2020
5.25
 210 5.64 5.64 5.25 0 0 0
01/12/2020
5.64
 0 5.64 5.64 5.64 0 0 0
30/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
27/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
26/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
25/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
24/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
23/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
20/11/2020
5.64
 0 5.64 5.64 5.64 0 0 0
19/11/2020
5.64
 100 5.25 5.64 5.64 0 0 0
18/11/2020
5.25
 4,000 5.25 5.25 5.25 0 0 0
17/11/2020
5.25
 1,000 4.78 5.25 4.78 0 0 0
16/11/2020
4.78
 0 4.78 4.78 4.78 0 0 0
13/11/2020
4.78
 0 4.78 4.78 4.78 0 0 0
12/11/2020
4.78
 860 4.93 4.93 4.70 0 0 0
11/11/2020
4.93
 2,194 5.33 5.33 4.86 0 0 0
10/11/2020
5.33
 116 5.87 5.87 5.33 0 0 0
09/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |