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)
18/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
17/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
14/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
13/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
12/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
11/04/2017
5.81
 100 5.28 5.81 5.81 0 0 0
10/04/2017
5.28
 100 4.80 5.28 5.28 0 0 0
07/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/04/2017
4.80
 100 4.56 4.80 4.80 0 0 0
04/04/2017
4.56
 11 4.56 4.56 4.56 0 0 0
03/04/2017
4.56
 100 4.56 4.56 4.56 0 0 0
31/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
30/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
29/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
28/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
27/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
24/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
23/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
22/03/2017
4.56
 4,000 4.32 4.56 4.56 4,000 0 0.0
21/03/2017
4.32
 3,447 4.56 4.56 4.32 0 0 0
20/03/2017
4.56
 4,100 4.56 4.80 4.56 4,000 0 0.0
17/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
16/03/2017
4.56
 4,310 4.71 4.80 4.56 4,000 0 0.0
15/03/2017
4.71
 517 4.47 4.71 4.71 0 0 0
14/03/2017
4.47
 1,000 4.56 4.56 4.47 0 0 0
13/03/2017
4.56
 4,000 4.56 4.56 4.56 4,000 0 0.0
10/03/2017
4.56
 4,100 4.61 4.71 4.56 4,000 0 0.0
09/03/2017
4.61
 1,200 4.66 4.66 4.32 0 0 0
08/03/2017
4.66
 6,100 4.71 4.71 4.56 3,900 0 0.0
07/03/2017
4.71
 1,300 4.56 4.71 4.56 0 0 0
06/03/2017
4.56
 4,600 4.71 4.71 4.56 4,000 0 0.0
03/03/2017
4.71
 100 4.56 4.71 4.71 0 0 0
02/03/2017
4.56
 4,000 4.56 4.56 4.56 4,000 0 0.0
01/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
28/02/2017
4.56
 300 4.42 4.56 4.23 0 0 0
27/02/2017
4.42
 0 4.42 4.42 4.42 0 0 0
24/02/2017
4.42
 200 4.13 4.42 4.42 0 0 0
23/02/2017
4.13
 0 4.13 4.13 4.13 0 0 0
22/02/2017
4.13
 20 4.13 4.13 4.13 0 0 0
21/02/2017
4.13
 0 4.13 4.13 4.13 0 0 0
20/02/2017
4.13
 352 4.13 4.13 3.75 0 0 0
17/02/2017
4.13
 100 3.94 4.13 4.13 0 0 0
16/02/2017
3.94
 0 3.94 3.94 3.94 0 0 0
15/02/2017
3.94
 300 3.60 3.94 3.94 0 0 0
14/02/2017
3.60
 200 3.31 3.60 3.60 0 0 0
13/02/2017
3.31
 204 3.51 3.84 3.31 0 0 0
10/02/2017
3.51
 100 3.84 3.84 3.51 0 0 0
09/02/2017
3.84
 5,200 4.23 4.23 3.84 5,000 0 0.0
08/02/2017
4.23
 5,117 4.13 4.23 4.13 5,000 0 0.0
07/02/2017
4.13
 3,200 4.13 4.13 3.75 0 0 0
06/02/2017
4.13
 5,000 4.13 4.13 4.13 5,000 0 0.0
03/02/2017
4.13
 5,100 4.08 4.13 4.08 5,000 0 0.0
02/02/2017
4.08
 5,000 4.08 4.08 4.08 5,000 0 0.0
25/01/2017
4.08
 6,300 4.08 4.08 4.08 5,000 0 0.0
24/01/2017
4.08
 11,400 4.08 4.08 4.08 10,700 0 0.1
23/01/2017
4.08
 5,071 4.08 4.08 4.08 5,000 0 0.0
20/01/2017
4.08
 5,000 4.08 4.08 4.08 5,000 100 0.0
19/01/2017
4.08
 0 4.08 4.08 4.08 0 0 0
18/01/2017
4.08
 0 4.08 4.08 4.08 0 0 0
17/01/2017
4.08
 3,000 4.08 4.08 4.08 3,000 0 0.0
16/01/2017
4.08
 3,000 4.08 4.08 4.08 3,000 0 0.0
13/01/2017
4.08
 3,100 3.79 4.08 3.51 3,000 0 0.0
12/01/2017
3.79
 3,120 4.18 4.18 3.79 3,000 0 0.0
11/01/2017
4.18
 3,300 4.08 4.18 3.70 3,000 0 0.0
10/01/2017
4.08
 200 3.75 4.08 3.51 0 0 0
09/01/2017
3.75
 200 3.75 3.75 3.41 100 0 0.0
06/01/2017
3.75
 100 4.13 4.13 3.75 0 0 0
05/01/2017
4.13
 3,004 4.13 4.13 4.08 3,000 0 0.0
04/01/2017
4.13
 3,000 4.13 4.13 4.13 3,000 0 0.0
03/01/2017
4.13
 0 4.13 4.13 4.13 0 0 0
30/12/2016
4.13
 472 4.47 4.47 4.13 0 0 0
29/12/2016
4.47
 0 4.47 4.47 4.47 0 0 0
28/12/2016
4.47
 0 4.47 4.47 4.47 0 0 0
27/12/2016
4.47
 2,000 4.47 4.47 4.42 2,000 0 0.0
26/12/2016
4.47
 5,000 4.47 4.47 4.47 5,000 0 0.0
23/12/2016
4.47
 6,000 4.47 4.47 4.42 6,000 0 0.1
22/12/2016
4.47
 5,000 4.47 4.47 4.47 5,000 0 0.0
21/12/2016
4.47
 0 4.47 4.47 4.47 0 0 0
20/12/2016
4.47
 3,000 4.47 4.47 4.37 3,000 0 0.0
19/12/2016
4.47
 3,000 4.47 4.47 4.47 3,000 0 0.0
16/12/2016
4.47
 100 4.08 4.47 4.47 0 0 0
15/12/2016
4.08
 5,900 3.75 4.08 3.75 5,700 0 0.0
14/12/2016
3.75
 6,000 3.75 3.75 3.75 6,000 0 0.0
13/12/2016
3.75
 700 3.75 3.75 3.75 700 0 0.0
12/12/2016
3.75
 79 3.75 3.75 3.75 0 0 0
09/12/2016
3.75
 0 3.75 3.75 3.75 0 0 0
08/12/2016
3.75
 100 3.46 3.75 3.75 100 0 0.0
07/12/2016
3.46
 0 3.46 3.46 3.46 0 0 0
06/12/2016
3.46
 0 3.46 3.46 3.46 0 0 0
05/12/2016
3.46
 0 3.46 3.46 3.46 0 0 0
02/12/2016
3.46
 0 3.46 3.46 3.46 0 0 0
01/12/2016
3.46
 0 3.46 3.46 3.46 0 0 0
30/11/2016
3.46
 0 3.46 3.46 3.46 0 0 0
29/11/2016
3.46
 0 3.46 3.46 3.46 0 0 0
28/11/2016
3.46
 100 3.60 3.60 3.46 0 0 0
25/11/2016
3.60
 0 3.60 3.60 3.60 0 0 0
24/11/2016
3.60
 100 3.84 3.84 3.60 0 0 0
23/11/2016
3.84
 0 3.84 3.84 3.84 0 0 0
22/11/2016
3.84
 0 3.84 3.84 3.84 0 0 0
21/11/2016
3.84
 0 3.84 3.84 3.84 0 0 0

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