CTCP Than Hà Lầm - Vinacomin (hlc)

9.90
-0.30
(-2.94%)
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)
02/06/2020
4.78
 200 4.78 4.78 4.78 0 0 0
01/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
29/05/2020
4.78
 0 4.78 4.78 4.78 0 0 0
28/05/2020
4.78
 100 4.78 4.78 4.78 0 0 0
27/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
26/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
25/05/2020
4.53
 4 4.53 4.53 4.53 0 0 0
22/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
21/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
20/05/2020
4.53
 60 4.53 4.53 4.53 0 0 0
19/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
18/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
15/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
14/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
13/05/2020
4.53
 2,000 4.53 4.53 4.53 0 0 0
12/05/2020
4.53
 0 4.53 4.53 4.53 0 0 0
11/05/2020
4.53
 10 4.53 4.53 4.53 0 0 0
08/05/2020
4.53
 200 4.22 4.53 4.22 0 0 0
07/05/2020
4.47
 0 4.47 4.47 4.47 0 0 0
06/05/2020
4.47
 0 4.47 4.47 4.47 0 0 0
05/05/2020
4.47
 100 4.47 4.47 4.47 0 0 0
04/05/2020
4.22
 0 4.22 4.22 4.22 0 0 0
29/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
28/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
27/04/2020
4.22
 0 4.22 4.22 4.22 0 0 0
24/04/2020
4.22
 107 4.22 4.22 4.22 0 0 0
23/04/2020
4.59
 0 4.59 4.59 4.59 0 0 0
22/04/2020
4.59
 0 4.59 4.59 4.59 0 0 0
21/04/2020
4.59
 136 4.59 4.59 4.59 0 0 0
20/04/2020
4.28
 100 4.28 4.28 4.28 0 0 0
17/04/2020
3.97
 900 3.97 3.97 3.97 0 900 0.0
16/04/2020
3.91
 0 3.91 3.91 3.91 0 0 0
15/04/2020
3.91
 253 3.91 3.91 3.91 0 100 0.0
14/04/2020
4.03
 0 4.03 4.03 4.03 0 0 0
13/04/2020
4.03
 100 4.03 4.03 4.03 0 100 0.0
10/04/2020
4.03
 100 4.03 4.03 4.03 0 0 0
09/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
08/04/2020
4.47
 25 4.47 4.47 4.47 0 0 0
07/04/2020
4.47
 0 4.47 4.47 4.47 0 0 0
06/04/2020
4.47
 100 4.47 4.47 4.47 0 0 0
03/04/2020
4.47
 1,100 4.34 4.47 4.34 0 0 0
01/04/2020
4.34
 0 4.34 4.34 4.34 0 0 0
31/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
30/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
27/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
26/03/2020
4.34
 100 4.34 4.34 4.34 0 0 0
25/03/2020
4.65
 0 4.65 4.65 4.65 0 0 0
24/03/2020
4.65
 0 4.65 4.65 4.65 0 0 0
23/03/2020
4.65
 200 4.65 4.65 4.65 0 0 0
20/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
19/03/2020
4.34
 24 4.34 4.34 4.34 24 0 0.0
18/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
17/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
16/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
13/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
12/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
11/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
10/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
09/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
06/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
05/03/2020
4.34
 700 4.34 4.34 4.34 0 0 0
04/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
03/03/2020
4.34
 0 4.34 4.34 4.34 0 0 0
02/03/2020
4.34
 600 4.34 4.34 4.34 0 0 0
28/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
27/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
26/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
25/02/2020
4.28
 0 4.28 4.28 4.28 0 0 0
24/02/2020
4.28
 360 4.28 4.28 4.28 0 300 0.0
21/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
20/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
19/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
18/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
17/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
14/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
13/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
12/02/2020
4.22
 0 4.22 4.22 4.22 0 0 0
11/02/2020
4.22
 300 4.22 4.22 4.22 0 0 0
10/02/2020
4.03
 27 4.03 4.03 4.03 0 0 0
07/02/2020
4.03
 0 4.03 4.03 4.03 0 0 0
06/02/2020
4.03
 3,422 3.91 4.10 3.91 1,000 0 0.0
05/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
04/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
03/02/2020
3.79
 0 3.79 3.79 3.79 0 0 0
31/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
30/01/2020
3.79
 0 3.79 3.79 3.79 0 0 0
22/01/2020
3.79
 515 3.97 3.97 3.79 0 0 0
21/01/2020
3.97
 100 3.97 3.97 3.97 0 0 0
20/01/2020
4.34
 0 4.34 4.34 4.34 0 0 0
17/01/2020
4.34
 0 4.34 4.34 4.34 0 0 0
16/01/2020
4.34
 4,284 3.91 4.34 3.91 0 0 0
15/01/2020
4.34
 1,936 4.34 4.34 4.34 0 36 0.0
14/01/2020
4.41
 1,200 4.28 4.41 4.28 0 0 0
13/01/2020
4.22
 900 4.22 4.22 4.22 0 0 0
10/01/2020
3.97
 800 3.97 3.97 3.97 0 0 0
09/01/2020
3.97
 0 3.97 3.97 3.97 0 0 0
08/01/2020
3.97
 200 3.97 3.97 3.97 0 0 0
07/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
06/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0
03/01/2020
4.16
 0 4.16 4.16 4.16 0 0 0

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