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)
31/12/2021
10.62
 15,444 11.48 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 9.41 10.41 9.41 0 0 0
28/12/2021
9.48
 4,400 9.77 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 9.20 9.27 9.13 0 0 0
22/12/2021
9.34
 15,800 9.55 9.55 9.20 0 0 0
21/12/2021
9.27
 18,850 9.34 9.70 9.27 0 0 0
20/12/2021
9.41
 7,300 9.27 9.41 9.27 0 0 0
17/12/2021
9.63
 12,000 9.84 9.84 9.27 0 0 0
16/12/2021
9.70
 7,119 9.63 9.91 9.41 0 0 0
15/12/2021
9.70
 5,070 9.13 9.77 8.77 0 0 0
14/12/2021
9.48
 5,310 9.70 9.70 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 9.27 9.91 9.06 0 0 0
09/12/2021
9.98
 2,300 9.98 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 8.77 10.05 8.70 0 0 0
06/12/2021
9.34
 5,800 9.84 9.84 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 10.20 10.20 9.84 0 0 0
29/11/2021
10.13
 8,384 9.84 10.27 9.84 0 0 0
26/11/2021
10.13
 20,748 10.70 10.70 9.98 0 0 0
25/11/2021
10.77
 13,972 10.48 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 9.27 10.48 9.13 0 0 0
22/11/2021
9.98
 23,382 10.70 10.70 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 11.62 11.62 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 11.27 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 10.98 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 10.77 11.05 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 10.77 10.91 10.77 0 0 0
01/11/2021
11.05
 37,440 10.70 11.19 10.70 0 0 0
29/10/2021
11.19
 10,245 11.48 11.48 10.98 0 0 0
28/10/2021
11.27
 15,648 10.70 11.41 10.55 0 0 0
27/10/2021
11.41
 14,115 10.91 11.62 10.55 0 0 0
26/10/2021
11.62
 13,970 11.41 11.62 11.34 0 0 0
25/10/2021
11.62
 10,981 12.12 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 10.48 10.91 10.34 0 0 0
20/10/2021
10.98
 26,899 11.41 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 11.98 12.05 11.41 0 500 0.0
15/10/2021
12.05
 11,668 12.41 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 11.98 12.41 11.91 0 500 0.0
12/10/2021
12.41
 16,329 12.55 12.55 12.12 6,800 0 0.1
11/10/2021
12.41
 26,472 12.48 12.76 12.41 20,000 1,800 0.3
08/10/2021
12.34
 41,095 12.12 12.76 11.98 0 0 0
07/10/2021
13.26
 41,504 13.26 13.48 12.83 500 0 0.0
06/10/2021
13.62
 69,138 12.98 13.90 12.83 10,500 15,000 -0.1
05/10/2021
13.41
 42,613 14.62 14.62 12.91 700 0 0.0
04/10/2021
13.41
 115,060 12.83 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 12.69 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 11.19 12.05 11.05 0 0 0
24/09/2021
12.12
 46,956 12.55 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 12.19 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 13.76 14.62 13.26 0 100 0.0
16/09/2021
13.69
 148,085 13.83 13.83 12.48 0 0 0
15/09/2021
12.62
 65,410 12.05 12.62 11.48 4,000 0 0.1
14/09/2021
11.48
 79,236 10.84 11.48 10.84 18,100 0 0.3
13/09/2021
10.48
 46,330 10.05 10.70 10.05 6,700 0 0.1
10/09/2021
9.98
 48,123 9.34 9.98 9.20 10,000 0 0.1
09/09/2021
9.27
 26,910 9.48 9.48 9.06 10,000 0 0.1
08/09/2021
9.41
 32,139 8.98 9.77 8.98 0 0 0
07/09/2021
9.91
 41,428 10.41 10.55 8.84 30,000 0 0.4
06/09/2021
9.63
 81,241 9.06 9.63 8.91 0 0 0
01/09/2021
8.77
 79,520 7.49 8.84 7.49 0 0 0
31/08/2021
8.06
 7,431 7.63 8.20 7.49 0 0 0
30/08/2021
7.63
 22,360 8.27 8.27 7.56 20,000 0 0.2
27/08/2021
8.06
 1,500 7.56 8.06 7.56 0 0 0
26/08/2021
7.56
 18,919 8.27 8.27 7.56 10,000 0 0.1
25/08/2021
7.56
 15,704 6.92 7.56 6.92 0 0 0
24/08/2021
6.92
 13,500 6.63 6.99 6.63 0 0 0
23/08/2021
6.63
 900 7.06 7.06 6.63 0 0 0
20/08/2021
7.13
 1,813 7.42 7.42 6.70 0 0 0
19/08/2021
7.34
 400 7.42 7.42 7.34 0 0 0
18/08/2021
7.34
 16,085 7.27 7.34 7.27 0 0 0
17/08/2021
8.06
 5,462 7.20 8.20 7.20 0 0 0
16/08/2021
7.77
 4,900 7.20 7.77 7.20 0 0 0
13/08/2021
7.84
 57 7.84 7.84 7.84 0 0 0
12/08/2021
7.84
 49,802 8.20 8.20 7.84 49,000 12,500 0.4

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