CTCP Than Hà Lầm - Vinacomin (hlc)

12.10
0
(0%)
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
(2024-10-16) 		-0.10 -0.82% 35,400 9,600 0.1
11.90
12.20
12.10
2 tháng
(2024-09-16) 		-1.20 -9.02% 68,400 9,600 0.1
11.90
13.30
12.10
3 tháng
(2024-08-19) 		-1.10 -8.33% 94,100 10,000 0.1
11.90
13.50
12.10
6 tháng
(2024-05-20) 		-0.42 -3.34% 472,100 26,905 0.3
11.90
13.90
12.10
12 tháng
(2023-11-21) 		1.46 13.77% 1,898,000 515,805 7.3
10.64
14.96
12.10
24 tháng
(2022-11-28) 		4.89 67.79% 5,056,779 516,405 7.3
6.60
14.96
12.10
36 tháng
(2021-12-01) 		0.47 4.06% 9,768,824 626,505 9.3
4.75
19.19
12.10
60 tháng
(2019-12-12) 		7.26 149.82% 13,280,732 967,715 13.5
4.41
19.19
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2015
4.14
 0 4.14 4.14 4.14 0 0 0
14/04/2015
4.14
 0 4.14 4.14 4.14 0 0 0
13/04/2015
4.14
 0 4.14 4.14 4.14 0 0 0
10/04/2015
4.14
 800 4.05 4.14 4.05 0 0 0
09/04/2015
4.05
 100 3.84 4.05 4.05 0 0 0
08/04/2015
3.84
 500 4.05 4.05 3.84 0 0 0
07/04/2015
4.05
 1,416 4.09 4.09 3.84 0 0 0
06/04/2015
4.09
 300 3.84 4.09 3.79 0 0 0
03/04/2015
3.84
 0 3.84 3.84 3.84 0 0 0
02/04/2015
3.84
 22 3.84 3.84 3.84 0 0 0
01/04/2015
3.84
 12,559 4.09 4.09 3.71 0 0 0
31/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
30/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
27/03/2015
4.09
 27 4.09 4.09 4.09 0 0 0
26/03/2015
4.09
 17,500 4.09 4.09 3.92 0 0 0
25/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
24/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
23/03/2015
4.09
 5,900 4.09 4.09 4.09 0 0 0
20/03/2015
4.09
 213 3.84 4.22 4.09 0 100 -0.0
19/03/2015
3.84
 0 3.84 3.84 3.84 0 0 0
18/03/2015
3.84
 100 4.18 4.18 3.84 0 0 0
17/03/2015
4.18
 0 4.18 4.18 4.18 0 0 0
16/03/2015
4.18
 1,800 4.14 4.39 3.84 100 0 0.0
13/03/2015
4.14
 1,050 4.09 4.14 4.14 0 0 0
12/03/2015
4.09
 1,000 4.09 4.09 4.09 0 0 0
11/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
10/03/2015
4.09
 0 4.09 4.09 4.09 0 0 0
09/03/2015
4.09
 11 4.09 4.09 4.09 0 0 0
06/03/2015
4.09
 500 4.09 4.09 4.09 0 0 0
05/03/2015
4.09
 1,000 4.09 4.09 4.09 0 0 0
04/03/2015
4.09
 13,229 4.31 4.31 4.09 0 0 0
03/03/2015
4.31
 3,700 4.26 4.31 4.09 0 0 0
02/03/2015
4.26
 0 4.26 4.26 4.26 0 0 0
27/02/2015
4.26
 2,500 4.05 4.26 4.14 2,500 0 0.0
26/02/2015
4.05
 0 4.05 4.05 4.05 0 0 0
25/02/2015
4.05
 0 4.05 4.05 4.05 0 0 0
24/02/2015
4.05
 0 4.05 4.05 4.05 0 0 0
13/02/2015
4.05
 0 4.05 4.05 4.05 0 0 0
12/02/2015
4.05
 2,000 4.31 4.48 4.05 0 0 0
11/02/2015
4.31
 1,000 3.92 4.31 4.31 1,000 0 0.0
10/02/2015
3.92
 300 4.26 4.26 3.92 300 0 0.0
09/02/2015
4.26
 1,000 4.26 4.26 4.26 1,000 0 0.0
06/02/2015
4.26
 100 4.05 4.26 4.26 100 0 0.0
05/02/2015
4.05
 349 4.14 4.14 3.75 0 0 0
04/02/2015
4.14
 0 4.14 4.14 4.14 0 0 0
03/02/2015
4.14
 0 4.14 4.14 4.14 0 0 0
02/02/2015
4.14
 0 4.14 4.14 4.14 0 0 0
30/01/2015
4.14
 311 4.09 4.14 4.14 0 11 -0.0
29/01/2015
4.09
 100 4.05 4.09 4.09 0 0 0
28/01/2015
4.05
 1,671 4.26 4.26 4.05 0 0 0
27/01/2015
4.26
 12,406 4.52 4.52 4.26 4,300 9,656 -0.1
26/01/2015
4.52
 11,299 4.35 4.60 4.31 7,800 0 0.1
23/01/2015
4.35
 3,000 4.35 4.35 4.26 2,900 0 0.0
22/01/2015
4.35
 2,644 4.14 4.35 4.31 2,600 0 0.0
21/01/2015
4.14
 0 4.14 4.14 4.14 0 0 0
20/01/2015
4.14
 100 4.14 4.14 4.14 0 0 0
19/01/2015
4.14
 0 4.14 4.14 4.14 0 0 0
16/01/2015
4.14
 0 4.14 4.14 4.14 0 0 0
15/01/2015
4.14
 3,000 3.96 4.14 4.14 0 0 0
14/01/2015
3.96
 4,100 3.92 3.96 3.67 0 3,900 -0.0
13/01/2015
3.92
 0 3.92 3.92 3.92 0 0 0
12/01/2015
3.92
 200 4.05 4.05 3.92 0 0 0
09/01/2015
4.05
 2,449 3.84 4.05 3.71 0 0 0
08/01/2015
3.84
 3,300 3.84 3.84 3.75 0 0 0
07/01/2015
3.84
 3,319 3.84 3.84 3.67 0 0 0
06/01/2015
3.84
 800 3.84 3.84 3.84 0 0 0
05/01/2015
3.84
 0 3.84 3.84 3.84 0 0 0
31/12/2014
3.84
 0 3.84 3.84 3.84 0 0 0
30/12/2014
3.84
 0 3.84 3.84 3.84 0 0 0
29/12/2014
3.84
 0 3.84 3.84 3.84 0 0 0
26/12/2014
3.84
 14,566 3.75 3.88 3.84 0 0 0
25/12/2014
3.75
 400 4.09 4.09 3.75 0 0 0
24/12/2014
4.09
 6,900 3.75 4.09 3.75 0 0 0
23/12/2014
3.75
 0 3.75 3.75 3.75 0 0 0
22/12/2014
3.75
 200 3.75 3.75 3.75 0 0 0
19/12/2014
3.75
 2,100 3.84 3.84 3.75 0 0 0
18/12/2014
3.84
 5,800 3.75 3.84 3.79 0 5,200 -0.0
17/12/2014
3.75
 4,372 3.84 3.84 3.45 0 0 0
16/12/2014
3.84
 100 3.75 3.84 3.84 0 0 0
15/12/2014
3.75
 328 4.09 4.09 3.75 0 0 0
12/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
11/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
10/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
09/12/2014
4.09
 0 4.09 4.09 4.09 0 0 0
08/12/2014
4.09
 30 4.09 4.09 4.09 0 0 0
05/12/2014
4.09
 6,099 3.79 4.14 4.09 0 0 0
04/12/2014
3.79
 2,800 3.84 3.92 3.79 0 0 0
03/12/2014
3.84
 1,400 3.84 3.84 3.79 0 0 0
02/12/2014
3.84
 0 3.84 3.84 3.84 0 0 0
01/12/2014
3.84
 0 3.84 3.84 3.84 0 0 0
28/11/2014
3.84
 200 3.92 3.92 3.75 0 0 0
27/11/2014
3.92
 1,080 3.71 3.92 3.92 0 0 0
26/11/2014
3.71
 0 3.71 3.71 3.71 0 0 0
25/11/2014
3.71
 0 3.71 3.71 3.71 0 0 0
24/11/2014
3.71
 3,128 3.71 3.71 3.62 0 0 0
21/11/2014
3.71
 0 3.71 3.71 3.71 0 0 0
20/11/2014
3.71
 1,700 3.62 3.71 3.67 0 200 -0.0
19/11/2014
3.62
 1,500 3.75 4.01 3.62 200 100 0.0
18/11/2014
3.75
 3,771 3.71 3.75 3.62 0 0 0
17/11/2014
3.71
 1,751 3.79 3.79 3.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |