CTCP Than Hà Lầm - Vinacomin (hlc)

14.60
0.10
(0.69%)
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
(2025-11-12) 		0.50 3.57% 1,820,200 -36,300 -0.7
13.70
18.50
14.60
2 tháng
(2025-10-13) 		3.40 30.63% 3,756,500 -642,000 -8.1
11.10
18.50
14.60
3 tháng
(2025-09-15) 		3.30 29.46% 3,841,000 -651,500 -8.2
11
18.50
14.60
6 tháng
(2025-06-16) 		2.79 23.86% 4,291,800 -655,500 -8.2
10.80
18.50
14.60
12 tháng
(2024-12-17) 		3.26 29.03% 5,044,552 -701,792 -8.9
10.49
18.50
14.60
24 tháng
(2023-12-25) 		4.01 38.24% 6,895,442 -179,987 -1.6
10.49
18.50
14.60
36 tháng
(2022-12-28) 		7.91 120.06% 9,760,981 -185,087 -1.6
6.59
18.50
14.60
60 tháng
(2021-01-07) 		9.07 167.17% 18,137,504 270,535 4.6
4.45
18.50
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
13.02
 200 13.02 13.02 13.02 0 0 0
26/02/2025
12.92
 3,300 12.64 13.02 12.55 0 0 0
25/02/2025
12.64
 1,800 12.64 13.02 12.64 0 0 0
24/02/2025
12.74
 800 13.02 13.02 12.64 1 100 -0.0
21/02/2025
13.02
 17,200 13.02 13.02 12.64 0 0 0
20/02/2025
13.02
 45,300 13.11 13.11 13.02 0 5,300 -0.1
19/02/2025
13.11
 2,700 13.30 13.30 13.02 0 0 0
18/02/2025
13.30
 21,800 13.11 13.30 13.02 0 10,000 -0.1
17/02/2025
13.20
 30,700 13.02 13.30 12.92 200 0 0.0
14/02/2025
13.02
 5,500 13.11 13.11 12.64 0 0 0
13/02/2025
13.11
 76,700 12.64 13.20 12.64 10,000 49,400 -0.6
12/02/2025
12.74
 23,601 13.11 13.11 12.74 21,100 0 0.3
11/02/2025
13.86
 6,427 13.86 13.95 13.86 0 400 -0.0
10/02/2025
13.39
 65,020 12.46 13.67 12.46 0 0 0
07/02/2025
12.55
 4,720 11.99 12.55 11.99 3,000 0 0.0
06/02/2025
11.99
 4,601 11.61 11.99 11.43 100 0 0.0
05/02/2025
11.52
 9,308 11.33 11.52 11.33 5,300 0 0.1
04/02/2025
11.14
 3,300 11.43 11.43 11.14 0 0 0
03/02/2025
11.43
 2,000 11.43 11.43 11.43 0 0 0
24/01/2025
11.43
 3,002 11.33 11.43 11.33 0 0 0
23/01/2025
11.43
 2,000 11.24 11.43 11.24 100 0 0.0
22/01/2025
10.96
 11,400 11.14 11.14 10.86 0 0 0
21/01/2025
11.33
 2,700 11.24 11.33 10.96 0 0 0
20/01/2025
11.24
 1,500 11.24 11.24 11.14 0 0 0
17/01/2025
11.89
 0 11.89 11.89 11.89 0 0 0
16/01/2025
11.89
 400 11.14 11.89 11.14 0 0 0
15/01/2025
11.33
 16 11.33 11.33 11.33 0 0 0
14/01/2025
11.33
 47 11.33 11.33 11.33 0 0 0
13/01/2025
11.33
 1,800 11.43 11.61 11.33 0 0 0
10/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
09/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
08/01/2025
11.24
 0 11.24 11.24 11.24 0 0 0
07/01/2025
11.24
 708 11.24 11.24 11.24 0 0 0
06/01/2025
11.24
 1,508 11.14 11.24 11.14 500 0 0.0
03/01/2025
11.43
 1,000 11.99 11.99 10.77 100 0 0.0
02/01/2025
11.52
 0 11.52 11.52 11.52 0 0 0
31/12/2024
11.52
 0 11.52 11.52 11.52 0 0 0
30/12/2024
11.52
 0 11.52 11.52 11.52 0 0 0
27/12/2024
11.52
 100 11.52 11.52 11.52 0 0 0
26/12/2024
11.43
 0 11.43 11.43 11.43 0 0 0
25/12/2024
11.43
 3,373 11.14 11.43 11.14 2,600 0 0.0
24/12/2024
11.52
 47 11.52 11.52 11.52 0 0 0
23/12/2024
11.52
 100 11.52 11.52 11.52 0 0 0
20/12/2024
11.24
 74 11.24 11.24 11.24 0 0 0
19/12/2024
11.24
 0 11.24 11.24 11.24 0 0 0
18/12/2024
11.24
 2,400 11.24 11.24 11.24 0 0 0
17/12/2024
11.24
 0 11.24 11.24 11.24 0 0 0
16/12/2024
11.24
 6,601 11.24 11.24 11.24 3,800 0 0.0
13/12/2024
12.46
 3 12.46 12.46 12.46 0 0 0
12/12/2024
12.46
 2,200 11.33 12.46 11.33 0 0 0
11/12/2024
11.33
 0 11.33 11.33 11.33 0 0 0
10/12/2024
11.33
 0 11.33 11.33 11.33 0 0 0
09/12/2024
11.33
 100 11.33 11.33 11.33 0 0 0
06/12/2024
11.43
 301 11.43 11.43 11.43 0 0 0
05/12/2024
11.14
 100 11.14 11.14 11.14 0 0 0
04/12/2024
11.43
 100 11.43 11.43 11.43 0 0 0
03/12/2024
11.24
 1,501 11.24 11.24 11.24 0 0 0
02/12/2024
11.43
 800 11.43 11.43 11.43 0 0 0
29/11/2024
11.43
 11 11.43 11.43 11.43 0 0 0
28/11/2024
11.43
 400 11.33 11.43 11.33 0 0 0
27/11/2024
11.43
 0 11.43 11.43 11.43 0 0 0
26/11/2024
11.43
 300 11.43 11.43 11.43 0 0 0
25/11/2024
11.14
 2,744 11.14 11.14 11.05 0 0 0
22/11/2024
11.43
 2 11.43 11.43 11.43 0 0 0
21/11/2024
11.43
 353 11.33 11.43 11.33 0 0 0
20/11/2024
11.24
 200 11.24 11.24 11.24 0 0 0
19/11/2024
11.33
 50 11.33 11.33 11.33 0 0 0
18/11/2024
11.33
 544 10.96 11.33 10.96 0 0 0
15/11/2024
11.33
 5,000 11.24 11.33 11.14 3,500 0 0.0
14/11/2024
11.33
 100 11.33 11.33 11.33 0 0 0
13/11/2024
11.33
 100 11.33 11.33 11.33 0 0 0
12/11/2024
11.14
 6,500 11.24 11.33 11.14 5,200 0 0.1
11/11/2024
11.24
 4,700 11.14 11.24 11.14 800 0 0.0
08/11/2024
11.14
 300 11.14 11.14 11.14 0 0 0
07/11/2024
11.24
 0 11.24 11.24 11.24 0 0 0
06/11/2024
11.24
 700 11.24 11.24 11.24 0 0 0
05/11/2024
11.24
 0 11.24 11.24 11.24 0 0 0
04/11/2024
11.24
 1 11.24 11.24 11.24 0 0 0
01/11/2024
11.24
 2,900 11.24 11.24 10.77 0 0 0
31/10/2024
11.24
 2,922 11.24 11.24 11.24 0 0 0
30/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
29/10/2024
11.33
 1,300 11.33 11.43 11.33 0 0 0
28/10/2024
11.43
 100 11.43 11.43 11.43 0 0 0
25/10/2024
11.43
 300 11.43 11.43 11.43 0 0 0
24/10/2024
11.43
 117 11.43 11.43 11.43 0 0 0
23/10/2024
11.43
 103 11.43 11.43 11.43 100 0 0.0
22/10/2024
11.33
 2,367 11.43 11.43 11.14 0 0 0
21/10/2024
11.33
 5,111 11.33 11.33 11.33 0 0 0
18/10/2024
11.24
 2,947 11.24 11.24 11.24 0 0 0
17/10/2024
11.43
 2 11.43 11.43 11.43 0 0 0
16/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
15/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
14/10/2024
11.43
 0 11.43 11.43 11.43 0 0 0
11/10/2024
11.43
 600 11.43 11.43 11.24 0 0 0
10/10/2024
11.61
 2,300 11.43 11.61 11.33 0 0 0
09/10/2024
11.52
 998 11.43 11.52 11.33 0 0 0
08/10/2024
11.52
 8,100 11.52 11.52 11.52 0 0 0
07/10/2024
11.52
 200 11.52 11.52 11.52 0 0 0
04/10/2024
11.80
 700 11.80 11.80 11.80 0 0 0
03/10/2024
11.80
 100 11.80 11.80 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |