CTCP Than Hà Lầm - Vinacomin (hlc)

12.20
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
(2024-10-23) 		0 0% 26,243 9,600 0.1
11.90
12.20
12.20
2 tháng
(2024-09-23) 		-0.40 -3.17% 59,652 9,600 0.1
11.90
12.70
12.20
3 tháng
(2024-08-26) 		-1.20 -8.96% 80,253 10,000 0.1
11.90
13.50
12.20
6 tháng
(2024-05-27) 		-0.60 -4.69% 456,975 29,605 0.4
11.90
13.90
12.20
12 tháng
(2023-11-28) 		1.56 14.71% 1,892,580 515,805 7.3
10.64
14.96
12.20
24 tháng
(2022-12-05) 		5.08 71.26% 4,868,319 516,405 7.3
6.60
14.96
12.20
36 tháng
(2021-12-08) 		0.65 5.67% 9,730,383 626,505 9.3
4.75
19.19
12.20
60 tháng
(2019-12-19) 		7.36 151.89% 13,285,112 967,715 13.5
4.41
19.19
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
5.49
 0 5.49 5.49 5.49 0 0 0
01/07/2020
5.49
 0 5.49 5.49 5.49 0 0 0
30/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
29/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
26/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
25/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
24/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/06/2020
5.49
 100 5.78 5.78 5.49 0 100 -0.0
22/06/2020
5.78
 0 5.78 5.78 5.78 0 0 0
19/06/2020
5.78
 0 5.78 5.78 5.78 0 0 0
18/06/2020
5.78
 10,205 5.35 5.78 5.78 0 0 0
17/06/2020
5.35
 200 5.93 5.93 5.35 0 0 0
16/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
15/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
12/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
11/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
10/06/2020
5.93
 0 5.93 5.93 5.93 0 0 0
09/06/2020
5.93
 1,500 5.57 5.93 5.06 0 0 0
08/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
05/06/2020
5.57
 200 5.57 5.57 5.57 0 0 0
04/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
03/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
02/06/2020
5.57
 200 5.57 5.57 5.57 0 0 0
01/06/2020
5.57
 0 5.57 5.57 5.57 0 0 0
29/05/2020
5.57
 0 5.57 5.57 5.57 0 0 0
28/05/2020
5.57
 100 5.28 5.57 5.57 0 0 0
27/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
26/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
25/05/2020
5.28
 4 5.28 5.28 5.28 0 0 0
22/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
21/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
20/05/2020
5.28
 60 5.28 5.28 5.28 0 0 0
19/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
18/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
15/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
14/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
13/05/2020
5.28
 2,000 5.28 5.28 5.28 0 0 0
12/05/2020
5.28
 0 5.28 5.28 5.28 0 0 0
11/05/2020
5.28
 10 5.28 5.28 5.28 0 0 0
08/05/2020
5.28
 200 5.20 5.28 4.92 0 0 0
07/05/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/05/2020
5.20
 0 5.20 5.20 5.20 0 0 0
05/05/2020
5.20
 100 4.92 5.20 5.20 0 0 0
04/05/2020
4.92
 0 4.92 4.92 4.92 0 0 0
29/04/2020
4.92
 0 4.92 4.92 4.92 0 0 0
28/04/2020
4.92
 0 4.92 4.92 4.92 0 0 0
27/04/2020
4.92
 0 4.92 4.92 4.92 0 0 0
24/04/2020
4.92
 107 5.35 5.35 4.92 0 0 0
23/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
22/04/2020
5.35
 0 5.35 5.35 5.35 0 0 0
21/04/2020
5.35
 136 4.99 5.35 5.35 0 0 0
20/04/2020
4.99
 100 4.63 4.99 4.99 0 0 0
17/04/2020
4.63
 900 4.55 4.63 4.63 0 900 -0.0
16/04/2020
4.55
 0 4.55 4.55 4.55 0 0 0
15/04/2020
4.55
 253 4.70 4.70 4.55 0 100 -0.0
14/04/2020
4.70
 0 4.70 4.70 4.70 0 0 0
13/04/2020
4.70
 100 4.70 4.70 4.70 0 100 -0.0
10/04/2020
4.70
 100 5.20 5.20 4.70 0 0 0
09/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
08/04/2020
5.20
 25 5.20 5.20 5.20 0 0 0
07/04/2020
5.20
 0 5.20 5.20 5.20 0 0 0
06/04/2020
5.20
 100 5.20 5.20 5.20 0 0 0
03/04/2020
5.20
 1,100 5.06 5.20 5.06 0 0 0
01/04/2020
5.06
 0 5.06 5.06 5.06 0 0 0
31/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
30/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
27/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
26/03/2020
5.06
 100 5.42 5.42 5.06 0 0 0
25/03/2020
5.42
 0 5.42 5.42 5.42 0 0 0
24/03/2020
5.42
 0 5.42 5.42 5.42 0 0 0
23/03/2020
5.42
 200 5.06 5.42 5.42 0 0 0
20/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
19/03/2020
5.06
 24 5.06 5.06 5.06 24 0 0.0
18/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
17/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
16/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
13/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
12/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
11/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
10/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
09/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
06/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
05/03/2020
5.06
 700 5.06 5.06 5.06 0 0 0
04/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
03/03/2020
5.06
 0 5.06 5.06 5.06 0 0 0
02/03/2020
5.06
 600 4.99 5.06 5.06 0 0 0
28/02/2020
4.99
 0 4.99 4.99 4.99 0 0 0
27/02/2020
4.99
 0 4.99 4.99 4.99 0 0 0
26/02/2020
4.99
 0 4.99 4.99 4.99 0 0 0
25/02/2020
4.99
 0 4.99 4.99 4.99 0 0 0
24/02/2020
4.99
 360 4.92 4.99 4.99 0 300 -0.0
21/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
20/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
19/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
18/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
17/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
14/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
13/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
12/02/2020
4.92
 0 4.92 4.92 4.92 0 0 0
11/02/2020
4.92
 300 4.70 4.92 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |