CTCP Than Hà Lầm - Vinacomin (hlc)

12
-0.10
(-0.83%)
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
(2024-10-15) 		-0.10 -0.82% 30,400 6,100 0.1
11.90
12.20
12.10
2 tháng
(2024-09-16) 		-1.20 -9.02% 63,400 6,100 0.1
11.90
13.30
12.10
3 tháng
(2024-08-16) 		-1.10 -8.33% 91,500 6,600 0.1
11.90
13.50
12.10
6 tháng
(2024-05-20) 		-0.42 -3.34% 467,100 20,805 0.3
11.90
13.90
12.10
12 tháng
(2023-11-20) 		1.46 13.77% 1,893,000 508,705 7.2
10.64
14.96
12.10
24 tháng
(2022-11-25) 		5.50 83.45% 5,097,783 509,305 7.2
6.60
14.96
12.10
36 tháng
(2021-11-30) 		0.47 4.06% 9,773,195 619,405 9.2
4.75
19.19
12.10
60 tháng
(2019-12-11) 		7.26 149.82% 13,275,732 960,615 13.4
4.41
19.19
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
4.48
 1,100 4.09 4.48 4.42 0 0 0
12/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
09/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
08/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
07/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
06/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
05/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
02/11/2018
4.09
 0 4.09 4.09 4.09 0 0 0
01/11/2018
4.09
 1,000 4.22 4.22 4.09 0 0 0
31/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
30/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
29/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
26/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
25/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
24/10/2018
4.22
 0 4.22 4.22 4.22 0 0 0
23/10/2018
4.22
 2,600 4.29 4.29 4.22 0 0 0
22/10/2018
4.29
 300 4.09 4.29 4.29 0 0 0
19/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
18/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
17/10/2018
4.09
 100 4.09 4.09 4.09 0 0 0
16/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
15/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
12/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
11/10/2018
4.09
 50 4.09 4.09 4.09 0 0 0
10/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
09/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
08/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
05/10/2018
4.09
 19 4.09 4.09 4.09 0 0 0
04/10/2018
4.09
 10 4.09 4.09 4.09 0 0 0
03/10/2018
4.09
 10 4.09 4.09 4.09 0 0 0
02/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
01/10/2018
4.09
 0 4.09 4.09 4.09 0 0 0
28/09/2018
4.09
 1,413 3.90 4.09 4.09 0 0 0
27/09/2018
3.90
 100 3.77 3.90 3.90 100 0 0.0
26/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
25/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
24/09/2018
3.77
 1,191 3.77 3.83 3.77 0 0 0
21/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
20/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
19/09/2018
3.77
 0 3.77 3.77 3.77 0 0 0
18/09/2018
3.77
 200 3.83 3.83 3.77 0 0 0
17/09/2018
3.83
 0 3.83 3.83 3.83 0 0 0
14/09/2018
3.83
 4 3.83 3.83 3.83 0 4 -0.0
13/09/2018
3.83
 0 3.83 3.83 3.83 0 0 0
12/09/2018
3.83
 100 3.77 3.83 3.83 0 0 0
11/09/2018
3.77
 100 4.09 4.09 3.77 0 0 0
10/09/2018
4.09
 1,700 4.09 4.09 4.09 0 0 0
07/09/2018
4.09
 2,700 3.96 4.09 3.90 1,300 0 0.0
06/09/2018
3.96
 1,100 3.64 3.96 3.96 1,000 0 0.0
05/09/2018
3.64
 2,000 3.64 3.64 3.64 0 0 0
04/09/2018
3.64
 1,738 3.96 3.96 3.64 0 50 -0.0
31/08/2018
3.96
 2,100 3.77 3.96 3.90 0 0 0
30/08/2018
3.77
 84 3.77 3.77 3.77 0 0 0
29/08/2018
3.77
 0 3.77 3.77 3.77 0 0 0
28/08/2018
3.77
 0 3.77 3.77 3.77 0 0 0
27/08/2018
3.77
 0 3.77 3.77 3.77 0 0 0
24/08/2018
3.77
 0 3.77 3.77 3.77 0 0 0
23/08/2018
3.77
 200 3.77 3.77 3.77 0 0 0
22/08/2018
3.77
 100 3.57 3.77 3.77 0 0 0
21/08/2018
3.57
 1,400 3.70 3.70 3.57 0 0 0
20/08/2018
3.70
 100 3.70 3.70 3.70 0 0 0
17/08/2018
3.70
 300 3.77 3.77 3.70 0 0 0
16/08/2018
3.77
 2,300 3.90 3.90 3.77 0 0 0
15/08/2018
3.90
 0 3.90 3.90 3.90 0 0 0
14/08/2018
3.90
 18 3.90 3.90 3.90 0 0 0
13/08/2018
3.90
 0 3.90 3.90 3.90 0 0 0
10/08/2018
3.90
 0 3.90 3.90 3.90 0 0 0
09/08/2018
3.90
 1,000 4.09 4.09 3.90 0 0 0
08/08/2018
4.09
 72 4.09 4.09 4.09 0 0 0
07/08/2018
4.09
 0 4.09 4.09 4.09 0 0 0
06/08/2018
4.09
 0 4.09 4.09 4.09 0 0 0
03/08/2018
4.09
 0 4.09 4.09 4.09 0 0 0
02/08/2018
4.09
 0 4.09 4.09 4.09 0 0 0
01/08/2018
4.09
 0 4.09 4.09 4.09 0 0 0
31/07/2018
4.09
 1,700 4.09 4.09 4.09 0 0 0
30/07/2018
4.09
 200 4.09 4.09 4.09 0 0 0
27/07/2018
4.09
 50 4.09 4.09 4.09 0 0 0
26/07/2018
4.09
 200 4.03 4.09 4.09 0 0 0
25/07/2018
4.03
 0 4.03 4.03 4.03 0 0 0
24/07/2018
4.03
 0 4.03 4.03 4.03 0 0 0
23/07/2018
4.03
 0 4.03 4.03 4.03 0 0 0
20/07/2018
4.03
 2,400 4.03 4.03 4.03 0 0 0
19/07/2018
4.03
 2,100 4.03 4.03 4.03 0 0 0
18/07/2018
4.03
 10 4.03 4.03 4.03 0 0 0
17/07/2018
4.03
 0 4.03 4.03 4.03 0 0 0
16/07/2018
4.03
 3,000 3.77 4.03 4.03 0 100 -0.0
13/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
12/07/2018
3.77
 0 3.77 3.77 3.77 0 0 0
11/07/2018
3.77
 10 3.77 3.77 3.77 0 0 0
10/07/2018
3.77
 600 3.90 3.90 3.70 100 0 0.0
09/07/2018
3.90
 2,100 3.90 3.96 3.90 0 100 -0.0
06/07/2018
3.90
 1,100 3.90 3.90 3.90 0 0 0
05/07/2018
3.90
 300 4.29 4.29 3.90 300 0 0.0
04/07/2018
4.29
 0 4.29 4.29 4.29 0 0 0
03/07/2018
4.29
 0 4.29 4.29 4.29 0 0 0
02/07/2018
4.29
 0 4.29 4.29 4.29 0 0 0
29/06/2018
4.29
 100 3.96 4.29 4.29 0 0 0
28/06/2018
3.96
 0 3.96 3.96 3.96 0 0 0
27/06/2018
3.96
 0 3.96 3.96 3.96 0 0 0
26/06/2018
3.96
 0 3.96 3.96 3.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |