CTCP Than Hà Lầm - Vinacomin (hlc)

9.90
-0.30
(-2.94%)
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
9.90
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
9.90
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
9.90
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
9.90
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
9.90
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
9.90
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
9.90
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2017
4.32
 3,447 4.32 4.32 4.32 0 0 0
20/03/2017
4.56
 4,100 4.80 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 4.80 4.80 4.56 4,000 0 0.0
15/03/2017
4.71
 517 4.71 4.71 4.71 0 0 0
14/03/2017
4.47
 1,000 4.47 4.47 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 4.71 4.71 4.56 4,000 0 0.0
09/03/2017
4.61
 1,200 4.32 4.61 4.32 0 0 0
08/03/2017
4.66
 6,100 4.61 4.66 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 4.61 4.61 4.56 4,000 0 0.0
03/03/2017
4.71
 100 4.71 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 4.23 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 4.42 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 3.75 4.13 3.75 0 0 0
17/02/2017
4.13
 100 4.13 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 3.94 3.94 3.94 0 0 0
14/02/2017
3.60
 200 3.60 3.60 3.60 0 0 0
13/02/2017
3.31
 204 3.84 3.84 3.31 0 0 0
10/02/2017
3.51
 100 3.51 3.51 3.51 0 0 0
09/02/2017
3.84
 5,200 3.84 4.13 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 3.51 4.08 3.51 3,000 0 0.0
12/01/2017
3.79
 3,120 4.08 4.08 3.79 3,000 0 0.0
11/01/2017
4.18
 3,300 3.70 4.18 3.70 3,000 0 0.0
10/01/2017
4.08
 200 3.51 4.08 3.51 0 0 0
09/01/2017
3.75
 200 3.41 3.75 3.41 100 0 0.0
06/01/2017
3.75
 100 3.75 3.75 3.75 0 0 0
05/01/2017
4.13
 3,004 4.08 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 4.37 4.37 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 4.42 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 4.42 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 4.37 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 4.47 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 3.75 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 3.46 3.46 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 3.60 3.60 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
18/11/2016
3.84
 11,000 3.94 4.08 3.84 5,000 0 0.0
17/11/2016
3.84
 1,263 3.84 3.84 3.84 0 0 0
16/11/2016
3.84
 5,500 3.46 3.84 3.46 5,000 0 0.0
15/11/2016
3.60
 1,100 3.55 3.60 3.55 0 0 0
14/11/2016
3.31
 252 3.12 3.31 3.12 0 0 0
11/11/2016
3.02
 200 3.02 3.02 3.02 0 0 0
10/11/2016
2.78
 0 2.78 2.78 2.78 0 0 0
09/11/2016
2.78
 656 2.78 2.78 2.78 0 0 0
08/11/2016
2.78
 0 2.78 2.78 2.78 0 0 0
07/11/2016
2.78
 100 2.78 2.78 2.78 0 0 0
04/11/2016
3.07
 0 3.07 3.07 3.07 0 0 0
03/11/2016
3.07
 0 3.07 3.07 3.07 0 0 0
02/11/2016
3.07
 0 3.07 3.07 3.07 0 0 0
01/11/2016
3.07
 90 3.07 3.07 3.07 0 0 0
31/10/2016
3.07
 0 3.07 3.07 3.07 0 0 0
28/10/2016
3.07
 200 3.07 3.07 3.07 0 0 0
27/10/2016
3.41
 0 3.41 3.41 3.41 0 0 0
26/10/2016
3.41
 0 3.41 3.41 3.41 0 0 0
25/10/2016
3.41
 0 3.41 3.41 3.41 0 0 0

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