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)
29/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
26/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
25/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
24/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
23/06/2020
4.72
 100 4.96 4.96 4.72 0 100 0.0
22/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/06/2020
4.96
 10,205 4.59 4.96 4.96 0 0 0
17/06/2020
4.59
 200 5.09 5.09 4.59 0 0 0
16/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
12/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
11/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
10/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
09/06/2020
5.09
 1,500 4.78 5.09 4.34 0 0 0
08/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
05/06/2020
4.78
 200 4.78 4.78 4.78 0 0 0
04/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
03/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
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 4.53 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 4.47 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 4.22 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 4.59 4.59 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 4.28 4.59 4.59 0 0 0
20/04/2020
4.28
 100 3.97 4.28 4.28 0 0 0
17/04/2020
3.97
 900 3.91 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 4.03 4.03 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 4.47 4.47 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 4.65 4.65 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 4.34 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 4.28 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 4.22 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 4.03 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 3.79 4.10 3.91 1,000 0 0.0

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