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)
28/06/2022
10.77
 400 10.77 10.77 10.70 0 0 0
27/06/2022
10.77
 4,300 10.70 10.84 10.70 0 0 0
24/06/2022
10.70
 14,510 10.77 10.84 10.34 0 0 0
23/06/2022
10.77
 5,800 10.62 10.77 10.20 0 0 0
22/06/2022
10.62
 8,308 10.70 11.19 9.98 0 0 0
21/06/2022
10.70
 3,200 11.27 11.27 10.27 0 0 0
20/06/2022
11.27
 2,100 11.48 11.48 10.34 0 0 0
17/06/2022
11.48
 900 11.55 11.55 10.55 0 0 0
16/06/2022
11.55
 1,800 11.34 11.55 10.27 0 0 0
15/06/2022
11.34
 6,350 11.34 11.34 10.70 0 0 0
14/06/2022
11.34
 1,000 11.05 11.34 11.34 0 0 0
13/06/2022
11.05
 10,300 11.84 11.84 10.91 0 0 0
10/06/2022
11.84
 25,400 11.77 11.98 11.27 0 0 0
09/06/2022
11.77
 2,800 11.91 11.91 11.69 0 0 0
08/06/2022
11.91
 2,173 11.84 12.12 11.62 0 0 0
07/06/2022
11.84
 25,500 11.77 11.84 10.84 0 5,900 -0.1
06/06/2022
11.77
 22,500 10.70 11.77 10.77 0 0 0
03/06/2022
10.70
 17,260 11.48 11.48 10.70 0 4,600 -0.1
02/06/2022
11.48
 9,413 11.55 11.77 11.34 0 0 0
01/06/2022
11.55
 39,177 10.77 11.84 10.77 0 0 0
31/05/2022
10.77
 12,206 10.34 10.77 10.20 0 0 0
30/05/2022
10.34
 7,920 10.34 10.41 10.20 0 0 0
27/05/2022
10.34
 5,350 10.70 10.70 10.05 0 0 0
26/05/2022
10.70
 5,775 10.05 10.91 9.98 0 0 0
25/05/2022
10.05
 1,956 9.98 10.48 9.84 0 0 0
24/05/2022
9.98
 7,400 9.98 9.98 9.98 0 0 0
23/05/2022
9.98
 4,206 10.41 10.41 9.98 0 0 0
20/05/2022
10.41
 25,000 10.13 10.41 9.98 0 0 0
19/05/2022
10.13
 200 10.34 10.34 9.84 0 0 0
18/05/2022
10.34
 1,663 10.13 10.34 10.13 0 0 0
17/05/2022
10.13
 7,000 9.84 10.20 9.55 0 0 0
16/05/2022
9.84
 37,000 9.91 10.05 9.27 0 0 0
13/05/2022
9.91
 3,295 9.98 10.34 9.27 0 0 0
12/05/2022
9.98
 5,600 10.70 10.91 9.98 0 0 0
11/05/2022
10.70
 2,713 10.84 11.05 10.70 0 0 0
10/05/2022
10.84
 41,600 10.77 10.84 9.84 0 0 0
09/05/2022
10.77
 21,801 11.05 11.05 10.34 0 0 0
06/05/2022
11.05
 13,250 11.27 11.27 10.91 0 400 0.0
05/05/2022
11.27
 9,600 11.27 11.41 11.05 0 0 0
04/05/2022
11.27
 6,000 10.77 11.27 10.77 0 0 0
29/04/2022
10.77
 31,110 10.70 10.77 10.55 0 0 0
28/04/2022
10.70
 13,310 10.62 10.70 10.62 400 0 0.0
27/04/2022
10.62
 2,610 10.34 10.70 10.27 0 0 0
26/04/2022
10.34
 58,400 10.70 10.70 9.84 0 0 0
25/04/2022
10.70
 15,985 11.05 11.41 10.70 0 0 0
22/04/2022
11.05
 16,500 11.77 12.34 10.98 0 0 0
21/04/2022
11.77
 56,800 12.19 12.19 10.98 10,000 0 0.2
20/04/2022
12.19
 9,600 12.48 12.83 12.12 5,000 0 0.1
19/04/2022
12.48
 12,600 12.83 12.83 12.48 0 0 0
18/04/2022
12.83
 24,000 12.48 13.33 12.34 5,200 0 0.1
15/04/2022
12.48
 10,500 12.83 12.83 12.48 0 0 0
14/04/2022
12.83
 3,400 12.55 12.91 12.48 400 0 0.0
13/04/2022
12.55
 34,200 12.55 12.55 12.19 4,100 0 0.1
12/04/2022
12.55
 26,490 13.48 13.48 12.48 9,000 0 0.2
08/04/2022
13.48
 9,870 13.69 13.90 13.33 2,000 0 0.0
07/04/2022
13.69
 20,849 14.40 14.47 13.69 0 0 0
06/04/2022
14.40
 82,016 13.26 14.55 12.91 0 0 0
05/04/2022
13.26
 23,795 13.48 13.48 13.19 2,000 0 0.0
04/04/2022
13.48
 20,423 13.48 14.19 13.33 5,000 0 0.1
01/04/2022
13.48
 29,647 14.26 14.26 12.91 0 400 0.0
31/03/2022
14.26
 32,284 14.19 14.76 14.05 5,300 0 0.1
30/03/2022
14.19
 61,103 14.40 14.47 14.19 13,600 0 0.3
29/03/2022
14.40
 68,842 14.40 15.12 14.26 11,100 5,300 0.1
28/03/2022
14.40
 76,649 14.40 14.55 14.26 45,000 0 0.9
25/03/2022
14.40
 49,036 14.40 14.62 14.05 32,900 0 0.7
24/03/2022
14.40
 19,594 14.33 15.54 14.33 4,700 0 0.1
23/03/2022
14.33
 62,931 14.90 14.90 14.26 38,500 3,600 0.7
22/03/2022
14.90
 132,581 13.55 14.90 12.83 200 0 0.0
21/03/2022
13.55
 24,757 13.98 13.98 13.41 0 0 0
18/03/2022
13.98
 15,775 14.19 14.26 13.76 0 0 0
17/03/2022
14.19
 57,993 14.33 14.62 13.55 0 0 0
16/03/2022
14.33
 80,161 14.83 14.83 13.69 100 0 0.0
15/03/2022
14.83
 56,850 14.47 14.97 13.26 400 0 0.0
14/03/2022
14.47
 143,011 13.19 14.47 12.19 800 0 0.0
11/03/2022
13.19
 124,741 14.62 14.62 13.19 500 0 0.0
10/03/2022
14.62
 44,133 15.33 15.69 14.33 500 5,100 -0.1
09/03/2022
15.33
 151,173 15.62 16.76 14.26 0 30,000 -0.7
08/03/2022
15.62
 176,841 16.47 16.76 14.97 3,000 200 0.1
07/03/2022
16.47
 134,931 14.97 16.47 14.97 500 20,000 -0.4
04/03/2022
14.97
 212,460 13.90 15.26 13.90 0 0 0
03/03/2022
13.90
 301,240 12.69 13.90 12.76 7,500 27,600 -0.4
02/03/2022
12.69
 44,117 11.91 12.98 11.91 0 0 0
01/03/2022
11.91
 129,003 11.77 12.91 11.77 0 0 0
28/02/2022
11.77
 137,642 10.70 11.77 10.70 0 0 0
25/02/2022
10.70
 19,030 10.55 11.12 10.55 0 0 0
24/02/2022
10.55
 32,504 10.41 10.84 10.41 7,100 0 0.1
23/02/2022
10.41
 58,000 9.84 10.70 9.98 0 0 0
22/02/2022
9.84
 8,420 9.98 10.20 9.84 0 0 0
21/02/2022
9.98
 6,200 9.70 10.20 9.84 0 0 0
18/02/2022
9.70
 11,100 10.20 10.20 9.63 0 0 0
17/02/2022
10.20
 6,300 10.20 10.27 9.84 0 0 0
16/02/2022
10.20
 26,100 10.55 10.55 9.77 0 0 0
15/02/2022
10.55
 23,800 10.55 10.55 9.98 0 0 0
14/02/2022
10.55
 20,343 10.48 11.34 10.48 0 0 0
11/02/2022
10.48
 41,500 9.55 10.48 9.13 0 0 0
10/02/2022
9.55
 18,700 9.41 9.55 9.34 0 0 0
09/02/2022
9.41
 11,500 9.63 9.77 9.41 0 0 0
08/02/2022
9.63
 14,600 9.63 9.70 9.27 0 0 0
07/02/2022
9.63
 5,600 9.13 9.77 9.13 0 0 0
28/01/2022
9.13
 1,500 8.98 9.13 8.77 0 0 0

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