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)
01/05/2026
13.20
 21,000 13.02 13.20 12.65 0 2,200 -0.0
30/04/2026
9.26
 0 9.26 9.26 9.26 0 0 0
29/04/2026
10.82
 9,400 10.91 10.91 10.82 0 1,000 -0.0
28/04/2026
10.54
 21,500 11.18 11.37 10.54 5,000 200 0.1
27/04/2026
9.26
 0 9.26 9.26 9.26 0 0 0
24/04/2026
11.18
 1,500 11.18 11.37 11.18 0 0 0
23/04/2026
11.46
 35,000 11.46 11.46 11.09 4,000 0 0.0
22/04/2026
11.46
 3,700 11.37 11.46 11.18 0 400 -0.0
21/04/2026
11.55
 27,300 11.64 11.64 11.27 400 300 0.0
20/04/2026
11.64
 28,400 11.55 11.64 11.27 0 100 -0.0
17/04/2026
11.73
 15,400 11.73 11.73 11.55 0 0 0
16/04/2026
11.73
 9,000 11.73 11.82 11.73 0 100 -0.0
15/04/2026
11.82
 4,600 11.82 11.92 11.73 0 500 -0.0
14/04/2026
11.82
 5,800 11.82 12.01 11.73 0 600 -0.0
13/04/2026
11.82
 24,600 11.73 11.82 11.73 0 0 0
10/04/2026
11.73
 24,600 11.73 11.73 11.55 1,900 0 0.0
09/04/2026
11.73
 18,700 11.82 11.82 11.46 800 800 -0
08/04/2026
11.82
 13,500 12.01 12.01 11.64 100 400 -0.0
07/04/2026
11.82
 1,600 12.01 12.10 11.82 0 100 -0.0
06/04/2026
11.82
 2,300 11.92 11.92 11.82 0 0 0
03/04/2026
11.73
 9,300 11.82 11.82 11.73 0 0 0
02/04/2026
11.92
 17,300 12.10 12.10 11.73 1,300 1,900 -0.0
01/04/2026
11.82
 11,000 12.28 12.28 11.82 0 0 0
31/03/2026
12.10
 17,300 12.19 12.19 11.92 0 0 0
30/03/2026
11.82
 24,000 12.19 12.37 11.82 0 500 -0.0
27/03/2026
12.10
 11,400 12.10 12.10 11.73 1,800 0 0.0
26/03/2026
12.10
 5,600 12.19 12.19 11.64 100 100 -0
25/03/2026
12.19
 13,500 12.10 12.28 11.64 0 0 0
24/03/2026
11.64
 34,500 12.47 12.47 11.64 4,100 3,600 0.0
23/03/2026
12.28
 14,800 12.83 12.92 12.19 100 0 0.0
20/03/2026
12.83
 51,600 12.28 12.83 12.19 300 1,100 -0.0
19/03/2026
12.19
 8,900 12.28 12.37 11.73 300 500 -0.0
18/03/2026
12.28
 6,100 12.10 12.28 11.82 0 0 0
17/03/2026
12.10
 16,700 11.82 12.10 11.46 0 0 0
16/03/2026
12.01
 11,200 12.37 12.37 11.73 900 200 0.0
13/03/2026
12.28
 40,600 12.37 12.37 11.64 0 0 0
12/03/2026
12.19
 37,700 11.73 12.47 11.73 700 700 -0
11/03/2026
11.55
 36,200 11.73 11.73 11.27 200 0 0.0
10/03/2026
11.82
 11,000 12.28 12.28 11.55 0 200 -0.0
09/03/2026
11.82
 108,900 12.47 13.02 11.55 700 500 0.0
06/03/2026
12.19
 24,200 12.74 12.74 11.92 0 400 -0.0
05/03/2026
12.28
 81,900 14.57 14.57 12.19 200 1,600 -0.0
04/03/2026
13.47
 186,400 12.56 13.47 12.56 3,800 0 0.1
03/03/2026
12.28
 160,400 11.37 12.28 11.37 400 900 -0.0
02/03/2026
11.18
 25,400 11.00 11.37 10.91 700 100 0.0
27/02/2026
11.18
 15,100 11.18 11.27 11.09 0 0 0
26/02/2026
11.27
 13,600 11.18 11.37 11.00 0 0 0
25/02/2026
11.46
 4,900 11.37 11.55 11.27 0 1,300 -0.0
24/02/2026
11.37
 5,600 11.18 11.46 11.09 0 0 0
23/02/2026
11.18
 12,500 10.91 11.27 10.91 0 400 -0.0
20/02/2026
9.26
 0 9.26 9.26 9.26 0 0 0
19/02/2026
9.26
 0 9.26 9.26 9.26 0 0 0
18/02/2026
9.26
 0 9.26 9.26 9.26 0 0 0
17/02/2026
9.26
 0 9.26 9.26 9.26 0 0 0
16/02/2026
9.26
 0 9.26 9.26 9.26 0 0 0
13/02/2026
10.91
 3,400 10.82 10.91 10.82 0 0 0
12/02/2026
10.91
 300 10.82 10.91 10.82 0 0 0
11/02/2026
10.91
 2,600 10.63 10.91 10.63 0 0 0
10/02/2026
10.63
 5,300 10.54 10.63 10.45 0 0 0
09/02/2026
10.82
 300 10.82 10.82 10.82 0 0 0
06/02/2026
10.54
 18,300 10.72 10.91 10.45 2,600 0 0.0
05/02/2026
10.72
 4,600 10.72 10.82 10.72 100 600 -0.0
04/02/2026
10.91
 9,800 11.00 11.00 10.72 0 0 0
03/02/2026
10.91
 7,600 10.91 10.91 10.82 0 5,600 -0.1
02/02/2026
11.00
 13,000 11.27 11.27 10.91 0 0 0
30/01/2026
11.18
 30,700 10.91 11.18 10.63 0 0 0
29/01/2026
10.82
 10,100 10.91 11.09 10.72 500 0 0.0
28/01/2026
10.91
 23,800 10.72 11.18 10.72 700 800 -0.0
27/01/2026
10.72
 21,800 10.72 10.91 10.63 0 0 0
26/01/2026
10.72
 176,300 11.00 11.82 10.72 0 0 0
23/01/2026
11.92
 24,000 12.19 12.19 11.64 0 0 0
22/01/2026
11.82
 84,200 11.73 12.47 11.55 1,500 600 0.0
21/01/2026
12.65
 232,900 13.29 13.29 12.65 0 1,700 -0.0
20/01/2026
14.02
 63,500 14.30 14.85 14.02 0 2,400 -0.0
19/01/2026
14.21
 58,700 13.66 14.39 13.47 600 0 0.0
16/01/2026
13.66
 30,700 13.11 13.75 13.02 0 300 -0.0
15/01/2026
13.29
 40,900 13.20 13.29 13.02 0 0 0
14/01/2026
13.38
 70,800 13.20 13.38 13.11 0 0 0
13/01/2026
13.20
 56,500 12.92 13.47 12.74 1,000 1,000 0.0
12/01/2026
13.11
 65,100 12.74 13.11 12.47 1,700 0 0.0
09/01/2026
12.65
 5,800 12.74 12.83 12.65 0 200 -0.0
08/01/2026
13.02
 84,100 13.20 13.20 12.65 0 0 0
07/01/2026
13.11
 23,700 12.56 13.11 12.47 1,300 0 0.0
06/01/2026
12.74
 72,200 12.83 13.02 12.37 2,300 0 0.0
05/01/2026
13.20
 21,000 13.02 13.20 12.65 0 2,200 -0.0
02/01/2026
11.18
 30,700 10.91 11.18 10.63 0 0 0
01/01/2026
13.20
 137,200 13.47 13.47 12.83 300 3,500 -0.0
31/12/2025
13.20
 137,200 13.47 13.47 12.83 300 3,500 -0.0
30/12/2025
13.57
 62,400 14.02 14.02 13.47 0 0 0
29/12/2025
13.75
 54,200 13.75 14.21 13.02 400 200 0.0
26/12/2025
14.39
 40,100 14.67 14.67 13.75 0 3,800 -0.1
25/12/2025
14.67
 96,100 14.02 15.12 14.02 3,100 0 0.0
24/12/2025
14.02
 86,800 13.66 14.21 13.66 2,000 3,000 -0.0
23/12/2025
13.66
 10,700 13.57 13.66 13.47 0 0 0
22/12/2025
13.57
 34,400 13.75 13.75 13.38 0 0 0
19/12/2025
13.93
 16,300 14.21 14.21 13.66 0 300 -0.0
18/12/2025
14.12
 23,100 13.75 14.48 13.75 1,200 1,400 -0.0
17/12/2025
13.93
 24,200 13.47 14.67 13.20 0 0 0
16/12/2025
13.47
 13,500 13.47 13.57 13.20 1,900 0 0.0
15/12/2025
13.57
 5,100 13.38 13.57 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |