CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0.30
(3.03%)
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)
11/06/2026
11.00
 8,000 10.82 11.00 10.82 0 0 0
10/06/2026
10.82
 37,900 10.54 10.82 10.54 0 0 0
09/06/2026
10.54
 200 10.54 10.54 10.54 0 0 0
08/06/2026
10.45
 3,800 10.45 10.45 10.36 0 0 0
05/06/2026
10.45
 2,100 10.63 10.63 10.45 0 0 0
04/06/2026
10.45
 2,100 10.63 10.63 10.45 0 0 0
03/06/2026
10.54
 500 10.54 10.54 10.54 0 0 0
02/06/2026
10.63
 1,200 10.63 10.63 10.54 0 0 0
01/06/2026
10.63
 4,900 10.36 10.72 10.36 0 0 0
29/05/2026
10.63
 1,300 10.45 10.72 10.45 0 0 0
28/05/2026
10.63
 200 10.63 10.63 10.63 0 0 0
27/05/2026
10.72
 0 10.72 10.72 10.72 0 0 0
26/05/2026
10.72
 1,500 10.72 10.72 10.54 0 0 0
25/05/2026
10.72
 2,400 10.54 10.72 10.36 0 0 0
22/05/2026
10.72
 500 10.72 10.72 10.72 0 0 0
21/05/2026
10.72
 4,100 10.45 10.72 10.27 1,600 0 0.0
20/05/2026
10.54
 4,200 10.63 10.63 10.54 100 0 0.0
19/05/2026
10.82
 5,400 10.82 10.82 10.63 0 0 0
18/05/2026
10.82
 11,900 10.72 10.82 10.63 0 0 0
15/05/2026
10.82
 2,500 10.63 10.82 10.63 0 600 0.0
14/05/2026
10.72
 500 10.72 10.82 10.72 0 0 0
13/05/2026
10.72
 6,900 10.82 10.82 10.54 400 0 0.0
12/05/2026
10.82
 500 10.54 10.82 10.54 0 0 0
11/05/2026
10.82
 200 10.82 10.82 10.82 0 0 0
08/05/2026
10.82
 0 10.82 10.82 10.82 0 0 0
07/05/2026
10.82
 400 10.82 10.82 10.82 0 200 0.0
06/05/2026
10.82
 1,400 10.72 10.82 10.63 0 0 0
05/05/2026
10.72
 400 10.72 10.72 10.63 0 0 0
04/05/2026
10.54
 8,100 11.09 11.09 10.54 400 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
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
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

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