CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0
(0%)
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)
03/06/2022
10.70
 17,260 11.27 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 10.41 10.41 10.05 0 0 0
26/05/2022
10.70
 5,775 9.98 10.91 9.98 0 0 0
25/05/2022
10.05
 1,956 9.84 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 10.05 10.41 9.98 0 0 0
19/05/2022
10.13
 200 9.84 10.13 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 9.63 10.20 9.55 0 0 0
16/05/2022
9.84
 37,000 9.27 10.05 9.27 0 0 0
13/05/2022
9.91
 3,295 10.34 10.34 9.27 0 0 0
12/05/2022
9.98
 5,600 10.48 10.91 9.98 0 0 0
11/05/2022
10.70
 2,713 10.98 11.05 10.70 0 0 0
10/05/2022
10.84
 41,600 9.84 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 11.05 11.05 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 10.27 10.70 10.27 0 0 0
26/04/2022
10.34
 58,400 9.84 10.62 9.84 0 0 0
25/04/2022
10.70
 15,985 10.70 11.41 10.70 0 0 0
22/04/2022
11.05
 16,577 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
 9,612 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
 24,064 12.48 13.33 12.34 5,200 0 0.1
14/04/2022
12.83
 3,400 12.48 12.91 12.48 400 0 0.0
13/04/2022
12.55
 34,200 12.48 12.55 12.19 4,100 0 0.1
12/04/2022
12.55
 26,490 13.26 13.26 12.48 9,000 0 0.2
08/04/2022
13.48
 9,870 13.62 13.90 13.33 2,000 0 0.0
07/04/2022
13.69
 20,849 14.47 14.47 13.69 0 0 0
06/04/2022
14.40
 82,016 13.19 14.55 12.91 0 0 0
05/04/2022
13.26
 23,795 13.19 13.26 13.19 2,000 0 0.0
04/04/2022
13.48
 20,423 14.19 14.19 13.33 5,000 0 0.1
01/04/2022
13.48
 29,647 14.19 14.19 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 14.33 14.55 14.26 45,000 0 0.9
25/03/2022
14.40
 49,036 14.05 14.62 14.05 32,900 0 0.7
24/03/2022
14.40
 19,594 15.05 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 14.12 14.26 13.76 0 0 0
17/03/2022
14.19
 57,993 14.12 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 14.40 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 14.12 14.12 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 15.33 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 13.98 15.26 13.90 0 0 0
03/03/2022
13.90
 301,240 12.76 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 10.48 10.84 10.41 7,100 0 0.1
23/02/2022
10.41
 58,000 9.98 10.70 9.98 0 0 0
22/02/2022
9.84
 8,420 10.05 10.20 9.84 0 0 0
21/02/2022
9.98
 6,200 9.84 10.20 9.84 0 0 0
18/02/2022
9.70
 11,150 9.63 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 9.13 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 9.70 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
27/01/2022
8.98
 6,100 8.98 9.06 8.91 0 0 0
26/01/2022
8.98
 9,000 9.27 9.63 8.91 0 0 0
25/01/2022
9.55
 7,900 8.98 9.63 8.56 0 0 0
24/01/2022
9.41
 7,000 9.84 9.84 9.27 0 0 0
21/01/2022
9.63
 9,401 9.27 9.70 9.27 0 0 0
20/01/2022
9.27
 2,100 9.06 9.27 9.06 0 0 0
19/01/2022
9.06
 10,700 8.84 9.06 8.84 0 0 0
18/01/2022
8.98
 21,153 9.41 9.41 8.91 0 0 0
17/01/2022
9.48
 7,500 9.63 9.63 9.20 0 0 0
14/01/2022
9.63
 1,000 8.49 9.63 8.49 0 0 0
13/01/2022
9.41
 4,067 9.63 9.70 9.34 0 0 0
12/01/2022
9.63
 800 9.70 9.70 9.06 0 0 0
11/01/2022
9.70
 5,500 9.70 9.77 9.70 0 0 0
10/01/2022
9.70
 8,100 9.98 9.98 9.63 0 0 0
07/01/2022
10.13
 12,715 10.34 10.84 9.98 0 0 0
06/01/2022
10.34
 10,600 10.05 10.48 9.63 0 0 0
05/01/2022
10.70
 8,162 10.70 10.98 10.20 0 0 0
04/01/2022
10.70
 7,701 10.62 11.05 10.62 0 0 0

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