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)
27/01/2022
8.98
 6,100 8.98 9.06 8.91 0 0 0
26/01/2022
8.98
 9,000 9.55 9.63 8.91 0 0 0
25/01/2022
9.55
 7,900 9.41 9.63 8.56 0 0 0
24/01/2022
9.41
 7,000 9.63 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 8.98 9.06 8.84 0 0 0
18/01/2022
8.98
 21,100 9.48 9.48 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 9.41 9.63 8.49 0 0 0
13/01/2022
9.41
 4,000 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 10.13 10.13 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 10.70 10.70 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
31/12/2021
10.62
 15,444 11.41 11.48 10.62 0 0 0
30/12/2021
11.41
 46,633 10.41 11.41 10.41 0 0 0
29/12/2021
10.41
 30,345 9.48 10.41 9.41 0 0 0
28/12/2021
9.48
 4,400 9.34 9.77 9.06 0 0 0
27/12/2021
9.34
 450 9.55 9.55 9.13 0 0 0
24/12/2021
9.55
 4,500 9.27 9.55 9.27 0 0 0
23/12/2021
9.27
 16,590 9.34 9.34 9.13 0 0 0
22/12/2021
9.34
 15,800 9.27 9.55 9.20 0 0 0
21/12/2021
9.27
 18,850 9.41 9.70 9.27 0 0 0
20/12/2021
9.41
 7,300 9.63 9.63 9.27 0 0 0
17/12/2021
9.63
 12,000 9.70 9.84 9.27 0 0 0
16/12/2021
9.70
 7,119 9.70 9.91 9.41 0 0 0
15/12/2021
9.70
 5,000 9.48 9.77 8.77 0 0 0
14/12/2021
9.48
 5,310 9.91 9.91 9.34 0 0 0
13/12/2021
9.91
 100 9.91 9.91 9.91 0 0 0
10/12/2021
9.91
 4,933 9.98 9.98 9.06 0 0 0
09/12/2021
9.98
 2,300 9.91 9.98 9.84 0 0 0
08/12/2021
9.91
 3,900 9.77 9.98 9.77 0 0 0
07/12/2021
9.77
 4,110 9.34 10.05 8.70 0 0 0
06/12/2021
9.34
 5,800 9.98 9.98 9.34 0 0 0
03/12/2021
9.98
 9,000 10.13 10.20 9.98 0 0 0
02/12/2021
10.13
 7,011 9.98 10.20 9.55 0 0 0
01/12/2021
9.98
 16,900 9.98 9.98 9.63 0 0 0
30/11/2021
9.98
 9,371 10.13 10.20 9.84 0 0 0
29/11/2021
10.13
 8,384 10.13 10.27 9.84 0 0 0
26/11/2021
10.13
 20,748 10.77 10.77 9.98 0 0 0
25/11/2021
10.77
 13,972 10.62 10.77 9.98 0 1,600 0.0
24/11/2021
10.62
 15,275 10.48 10.70 10.48 0 78 0.0
23/11/2021
10.48
 58,700 9.98 10.48 9.13 0 0 0
22/11/2021
9.98
 23,382 10.98 10.98 9.98 10,000 0 0.1
19/11/2021
10.98
 19,671 11.05 11.12 10.55 0 0 0
18/11/2021
11.05
 31,890 11.34 11.34 10.70 0 0 0
17/11/2021
11.34
 9,795 11.27 11.62 11.19 0 0 0
16/11/2021
11.27
 12,700 11.77 11.77 11.27 0 0 0
15/11/2021
11.77
 13,800 11.98 11.98 11.55 0 0 0
12/11/2021
11.98
 21,223 11.91 12.83 11.84 0 0 0
11/11/2021
11.91
 74,293 11.19 11.98 11.27 0 0 0
10/11/2021
11.19
 37,847 10.98 11.19 10.91 20,600 0 0.3
09/11/2021
10.98
 25,922 11.05 11.05 10.77 0 0 0
08/11/2021
11.05
 13,100 11.05 11.05 10.70 0 0 0
05/11/2021
11.05
 7,738 11.34 11.34 10.62 0 0 0
04/11/2021
11.34
 25,415 10.70 11.62 10.41 0 0 0
03/11/2021
10.70
 24,465 10.77 10.84 10.70 0 0 0
02/11/2021
10.77
 11,423 11.05 11.05 10.77 0 0 0
01/11/2021
11.05
 37,440 11.19 11.19 10.70 0 0 0
29/10/2021
11.19
 10,245 11.27 11.48 10.98 0 0 0
28/10/2021
11.27
 15,648 11.41 11.41 10.55 0 0 0
27/10/2021
11.41
 13,900 11.62 11.62 10.55 0 0 0
26/10/2021
11.62
 13,970 11.62 11.62 11.34 0 0 0
25/10/2021
11.62
 10,981 11.91 12.12 11.55 0 0 0
22/10/2021
11.91
 40,679 10.84 11.91 10.48 0 0 0
21/10/2021
10.84
 19,336 10.98 10.98 10.34 0 0 0
20/10/2021
10.98
 26,899 11.55 11.62 10.98 10,000 500 0.2
19/10/2021
11.55
 19,233 11.55 11.62 11.55 0 0 0
18/10/2021
11.55
 17,816 12.05 12.05 11.41 0 500 0.0
15/10/2021
12.05
 11,668 12.34 12.41 12.05 500 500 0
14/10/2021
12.34
 11,513 12.12 12.41 11.98 0 0 0
13/10/2021
12.12
 11,100 12.41 12.41 11.91 0 500 0.0
12/10/2021
12.41
 16,329 12.41 12.55 12.12 6,800 0 0.1
11/10/2021
12.41
 26,400 12.34 12.76 12.41 20,000 1,800 0.3
08/10/2021
12.34
 40,900 13.26 13.26 11.98 0 0 0
07/10/2021
13.26
 41,504 13.62 13.62 12.83 500 0 0.0
06/10/2021
13.62
 68,800 13.41 13.90 12.83 10,500 15,000 -0.1
05/10/2021
13.41
 42,613 13.41 14.62 12.91 700 0 0.0
04/10/2021
13.41
 115,060 12.19 13.41 12.69 0 0 0
01/10/2021
12.19
 31,163 12.12 12.55 12.12 0 0 0
30/09/2021
12.12
 26,613 12.55 12.69 12.12 0 0 0
29/09/2021
12.55
 31,781 12.12 13.12 12.12 0 0 0
28/09/2021
12.12
 24,932 11.05 12.12 10.98 0 0 0
27/09/2021
11.05
 38,625 12.12 12.12 11.05 0 0 0
24/09/2021
12.12
 46,956 12.62 12.76 11.48 0 0 0
23/09/2021
12.62
 45,407 12.91 13.48 12.12 0 4,000 -0.1
22/09/2021
12.91
 78,377 14.05 14.47 12.91 0 0 0
21/09/2021
14.05
 72,565 12.83 14.12 11.55 0 0 0
20/09/2021
12.83
 86,983 13.55 13.55 12.19 0 0 0
17/09/2021
13.55
 59,389 13.69 14.62 13.26 0 100 0.0
16/09/2021
13.69
 148,085 12.62 13.83 12.48 0 0 0
15/09/2021
12.62
 65,410 11.48 12.62 11.48 4,000 0 0.1
14/09/2021
11.48
 79,236 10.48 11.48 10.84 18,100 0 0.3
13/09/2021
10.48
 46,330 9.98 10.70 10.05 6,700 0 0.1
10/09/2021
9.98
 48,123 9.27 9.98 9.20 10,000 0 0.1
09/09/2021
9.27
 26,910 9.41 9.48 9.06 10,000 0 0.1

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