CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0.30
(3.03%)
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
(2026-09-08) 		0.10 0.97% 31,000 0 0
9.80
10.60
10.20
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
10.20
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
10.20
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
10.20
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
10.20
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
10.20
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
10.20
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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 5.89 6.04 5.89 0 0 0
29/12/2022
6.12
 4,021 5.74 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 5.96 5.96 5.96 0 0 0
26/12/2022
5.66
 3,500 6.04 6.04 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 5.96 5.96 5.89 0 0 0
21/12/2022
6.12
 2,600 5.96 6.12 5.89 0 0 0
20/12/2022
6.49
 5,600 6.72 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 6.04 6.49 5.81 0 0 0
15/12/2022
6.12
 100 6.12 6.12 6.12 0 0 0
14/12/2022
5.81
 2,400 5.81 5.89 5.81 0 0 0
13/12/2022
6.04
 9,100 5.74 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 5.66 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 5.96 5.96 5.59 600 0 0.0
06/12/2022
5.66
 5,400 6.04 6.04 5.66 0 0 0
05/12/2022
6.12
 80,700 5.89 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 6.04 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 6.27 6.27 6.04 0 0 0
28/11/2022
6.19
 10,100 6.12 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 5.59 5.66 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 5.21 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 5.13 5.13 4.91 0 0 0
17/11/2022
4.83
 8,904 4.61 4.83 4.61 0 0 0
16/11/2022
4.45
 65,900 4.08 4.45 4.00 0 0 0
15/11/2022
4.08
 51,932 4.53 4.61 4.08 0 0 0
14/11/2022
4.53
 123,300 4.98 5.21 4.53 0 0 0
11/11/2022
4.98
 4,600 5.13 5.13 4.98 0 0 0
10/11/2022
5.51
 13,100 5.74 6.34 5.51 0 0 0
09/11/2022
6.12
 8,900 6.42 6.42 6.12 0 0 0
08/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
07/11/2022
6.79
 101 6.79 6.79 6.79 0 0 0
04/11/2022
6.49
 13,100 6.64 6.64 6.49 0 0 0
03/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
02/11/2022
7.17
 200 7.10 7.17 7.10 0 0 0
01/11/2022
7.10
 3,800 7.10 7.10 7.02 0 0 0
31/10/2022
7.10
 11,300 7.55 7.55 7.10 0 0 0
28/10/2022
7.63
 1,300 7.63 8.00 7.55 0 0 0
27/10/2022
7.47
 2,200 7.40 7.47 7.17 0 0 0
26/10/2022
7.47
 571 7.47 7.47 7.47 0 0 0

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