CTCP Than Hà Lầm - Vinacomin (hlc)

12.90
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
(2024-08-19) 		-0.30 -2.27% 34,500 400 0.0
12.30
13.50
12.90
2 tháng
(2024-07-22) 		-0.30 -2.27% 93,700 -1,900 -0.0
12.30
13.50
12.90
3 tháng
(2024-06-20) 		-0.10 -0.77% 194,700 15,405 0.2
12.30
13.90
12.90
6 tháng
(2024-03-22) 		-0.37 -2.79% 953,300 226,605 3.2
12.05
14.96
12.90
12 tháng
(2023-09-25) 		2.26 21.29% 2,052,800 503,505 7.1
10.35
14.96
12.90
24 tháng
(2022-09-29) 		1.29 11.12% 5,450,696 503,205 7.1
4.75
14.96
12.90
36 tháng
(2021-10-04) 		-2.72 -17.39% 10,800,372 672,427 10.1
4.75
19.19
12.90
60 tháng
(2019-10-15) 		8.06 166.34% 13,235,436 948,815 13.3
3.98
19.19
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
10.64
 500 10.82 10.82 10.64 0 0 0
27/11/2023
10.82
 1,100 10.73 10.82 10.73 0 0 0
24/11/2023
10.73
 400 10.64 10.73 10.73 0 0 0
23/11/2023
10.64
 7,800 10.64 10.64 10.35 0 0 0
22/11/2023
10.64
 200 10.64 10.64 10.64 0 0 0
21/11/2023
10.64
 300 10.64 10.64 10.64 0 0 0
20/11/2023
10.64
 0 10.64 10.64 10.64 0 0 0
17/11/2023
10.64
 1,400 10.64 10.64 10.64 0 0 0
16/11/2023
10.64
 2,500 10.73 10.73 10.64 0 0 0
15/11/2023
10.73
 300 10.73 10.82 10.73 0 0 0
14/11/2023
10.73
 2,500 10.73 10.73 10.45 0 0 0
13/11/2023
10.73
 3,200 10.82 10.82 10.64 1,000 0 0.0
10/11/2023
10.82
 4,700 10.82 10.82 10.73 2,000 0 0.0
09/11/2023
10.82
 5,200 11.01 11.01 10.82 0 0 0
08/11/2023
11.01
 2,200 11.11 11.11 11.01 0 0 0
07/11/2023
11.11
 7,700 10.35 11.20 10.45 0 0 0
06/11/2023
10.35
 2,900 11.01 11.01 10.35 0 0 0
03/11/2023
11.01
 800 10.82 11.01 11.01 0 0 0
02/11/2023
10.82
 800 10.35 10.82 10.45 0 0 0
01/11/2023
10.35
 8,200 10.35 10.35 10.26 0 0 0
31/10/2023
10.35
 2,200 10.92 10.92 10.35 0 0 0
30/10/2023
10.92
 200 11.01 11.01 10.92 0 0 0
27/10/2023
11.01
 100 11.01 11.01 11.01 0 0 0
26/10/2023
11.01
 1,800 11.01 11.20 10.07 0 0 0
25/10/2023
11.01
 9,200 11.01 11.11 10.73 0 0 0
24/10/2023
11.01
 1,500 11.39 11.39 10.92 0 0 0
23/10/2023
11.39
 4,000 11.67 11.67 11.20 0 100 -0.0
20/10/2023
11.67
 30,600 10.73 11.76 10.73 0 0 0
19/10/2023
10.73
 11,900 10.82 10.82 10.54 0 0 0
18/10/2023
10.82
 4,800 10.82 10.82 10.54 0 0 0
17/10/2023
10.82
 3,400 10.82 10.82 10.64 0 0 0
16/10/2023
10.82
 500 11.01 11.01 10.82 0 0 0
13/10/2023
11.01
 7,400 10.73 11.01 10.73 0 0 0
12/10/2023
10.73
 11,400 10.82 10.82 10.07 0 0 0
11/10/2023
10.82
 9,100 10.82 10.82 10.64 0 0 0
10/10/2023
10.82
 3,000 10.73 10.82 10.73 0 0 0
09/10/2023
10.73
 14,200 10.64 10.73 10.64 0 100 -0.0
06/10/2023
10.64
 11,200 10.64 10.64 10.64 0 0 0
05/10/2023
10.64
 9,300 10.73 10.73 10.64 0 0 0
04/10/2023
10.73
 1,100 10.64 10.73 10.54 0 0 0
03/10/2023
10.64
 11,700 10.73 10.73 10.54 0 0 0
02/10/2023
10.73
 3,800 10.82 10.82 10.64 0 0 0
29/09/2023
10.82
 5,300 10.73 10.82 10.64 0 0 0
28/09/2023
10.73
 1,200 10.73 10.73 10.64 0 0 0
27/09/2023
10.73
 5,600 10.64 10.73 10.54 0 1,900 -0.0
26/09/2023
10.64
 2,500 10.64 10.73 10.64 0 0 0
25/09/2023
10.64
 5,000 10.92 11.01 10.64 0 0 0
22/09/2023
10.92
 5,800 11.11 11.11 10.92 0 0 0
21/09/2023
11.11
 8,700 11.11 11.11 10.82 0 0 0
20/09/2023
11.11
 4,000 11.11 11.11 11.01 0 0 0
19/09/2023
11.11
 11,400 11.11 11.11 11.01 0 0 0
18/09/2023
11.11
 7,800 11.20 11.20 10.92 0 0 0
15/09/2023
11.20
 4,500 11.20 11.20 11.01 0 0 0
14/09/2023
11.20
 12,300 11.11 11.20 11.01 0 0 0
13/09/2023
11.11
 5,600 11.11 11.29 11.01 0 0 0
12/09/2023
11.11
 1,200 11.11 11.11 11.01 0 0 0
11/09/2023
11.11
 9,300 11.11 11.20 11.01 0 0 0
08/09/2023
11.11
 5,700 11.11 11.11 10.92 0 0 0
07/09/2023
11.11
 9,500 11.01 11.11 11.01 1,700 0 0.0
06/09/2023
11.01
 11,800 11.01 11.01 10.82 0 0 0
05/09/2023
11.01
 4,800 11.01 11.11 11.01 0 0 0
31/08/2023
11.01
 3,300 11.01 11.01 10.82 0 0 0
30/08/2023
11.01
 1,700 11.01 11.01 10.82 0 0 0
29/08/2023
11.01
 15,800 10.92 11.01 10.92 0 0 0
28/08/2023
10.92
 5,400 10.92 10.92 10.73 0 0 0
25/08/2023
10.92
 5,500 10.82 10.92 10.73 0 0 0
24/08/2023
10.82
 3,100 11.01 11.01 10.73 0 0 0
23/08/2023
11.01
 2,100 10.92 11.01 10.82 0 0 0
22/08/2023
10.92
 8,900 10.92 10.92 10.64 0 0 0
21/08/2023
10.92
 7,200 10.82 10.92 10.45 0 2,000 -0.0
18/08/2023
10.82
 16,500 11.11 11.29 10.82 0 0 0
17/08/2023
11.11
 25,800 11.29 11.29 11.11 0 0 0
16/08/2023
11.29
 16,900 11.29 11.39 11.11 0 0 0
15/08/2023
11.29
 32,100 11.29 11.29 11.11 0 0 0
14/08/2023
11.29
 9,700 11.29 11.39 11.20 0 0 0
11/08/2023
11.29
 24,800 11.39 11.58 11.29 0 0 0
10/08/2023
11.39
 18,400 11.39 11.58 11.39 0 0 0
09/08/2023
11.39
 39,300 11.29 11.58 11.29 0 0 0
08/08/2023
11.29
 23,400 11.20 11.39 11.11 500 0 0.0
07/08/2023
11.20
 21,100 11.20 11.29 11.20 0 0 0
04/08/2023
11.20
 25,300 11.29 11.29 11.11 0 0 0
03/08/2023
11.29
 36,900 11.29 11.29 11.20 0 0 0
02/08/2023
11.29
 17,900 11.29 11.29 11.20 0 0 0
01/08/2023
11.29
 11,300 11.29 11.29 11.01 0 0 0
31/07/2023
11.29
 24,800 11.29 11.29 11.11 1,000 0 0.0
28/07/2023
11.29
 20,700 11.39 11.39 11.29 5,100 0 0.1
27/07/2023
11.39
 46,300 11.48 11.48 11.11 0 0 0
26/07/2023
11.48
 24,900 11.29 11.76 11.39 0 0 0
25/07/2023
11.29
 23,800 11.39 11.48 11.01 0 0 0
24/07/2023
11.39
 23,400 11.86 12.99 11.20 0 0 0
21/07/2023
11.86
 51,200 11.67 12.24 11.67 500 0 0.0
20/07/2023
11.67
 134,000 10.64 11.67 10.82 0 0 0
19/07/2023
10.64
 40,500 10.45 10.64 10.35 0 0 0
18/07/2023
10.45
 7,900 10.45 10.54 10.45 0 0 0
17/07/2023
10.45
 9,100 10.35 10.45 10.35 0 0 0
14/07/2023
10.35
 28,800 10.35 10.35 10.16 0 0 0
13/07/2023
10.35
 2,800 10.16 10.35 10.16 0 0 0
12/07/2023
10.16
 8,200 10.16 10.16 10.16 0 0 0
11/07/2023
10.16
 3,200 10.35 10.35 10.07 0 0 0
10/07/2023
10.35
 1,800 10.16 10.35 10.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |