CTCP Than Hà Lầm - Vinacomin (hlc)

12.10
0
(0%)

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
(2024-10-15)
-0.10 -0.82% 30,400 6,100 0.1
11.90
12.20
12.10
2 tháng
(2024-09-16)
-1.20 -9.02% 63,400 6,100 0.1
11.90
13.30
12.10
3 tháng
(2024-08-16)
-1.10 -8.33% 91,500 6,600 0.1
11.90
13.50
12.10
6 tháng
(2024-05-20)
-0.42 -3.34% 467,100 20,805 0.3
11.90
13.90
12.10
12 tháng
(2023-11-20)
1.46 13.77% 1,893,000 508,705 7.2
10.64
14.96
12.10
24 tháng
(2022-11-25)
5.50 83.45% 5,097,783 509,305 7.2
6.60
14.96
12.10
36 tháng
(2021-11-30)
0.47 4.06% 9,773,195 619,405 9.2
4.75
19.19
12.10
60 tháng
(2019-12-11)
7.26 149.82% 13,275,732 960,615 13.4
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)
06/04/2011
2.71
2,500 2.68 2.73 2.68 0 0 0
05/04/2011
2.68
3,600 2.75 2.75 2.68 0 0 0
04/04/2011
2.75
3,500 2.75 2.75 2.73 0 0 0
01/04/2011
2.75
4,200 2.68 2.75 2.68 0 0 0
31/03/2011
2.68
1,900 2.79 2.79 2.60 0 0 0
30/03/2011
2.79
0 2.83 2.79 2.79 0 0 0
29/03/2011
2.83
3,900 2.68 2.83 2.71 0 0 0
28/03/2011
2.68
400 2.92 2.92 2.68 0 0 0
25/03/2011
2.92
6,600 2.81 2.96 2.79 0 0 0
24/03/2011
2.81
6,900 2.79 2.81 2.68 0 0 0
23/03/2011
2.79
1,000 2.79 2.79 2.79 0 0 0
22/03/2011
2.79
7,600 2.73 2.88 2.66 0 0 0
21/03/2011
2.73
7,000 2.71 2.73 2.68 0 0 0
18/03/2011
2.71
3,600 2.73 2.83 2.68 0 0 0
17/03/2011
2.73
100 2.66 2.73 2.73 0 0 0
16/03/2011
2.66
0 2.66 2.66 2.66 0 0 0
15/03/2011
2.66
3,000 2.62 2.66 2.66 0 0 0
14/03/2011
2.62
2,100 2.60 2.62 2.62 0 0 0
11/03/2011
2.60
2,000 2.71 2.71 2.60 0 0 0
10/03/2011
2.71
1,000 2.62 2.71 2.71 0 0 0
09/03/2011
2.62
1,900 2.68 2.68 2.60 0 0 0
08/03/2011
2.68
1,100 2.77 2.86 2.58 0 0 0
07/03/2011
2.77
100 2.62 2.77 2.77 0 0 0
04/03/2011
2.62
400 2.62 2.62 2.62 0 0 0
03/03/2011
2.62
1,100 2.51 2.62 2.62 0 0 0
02/03/2011
2.51
3,600 2.68 2.79 2.51 0 0 0
01/03/2011
2.68
200 2.73 2.73 2.68 0 0 0
28/02/2011
2.73
1,000 2.75 2.75 2.73 0 0 0
25/02/2011
2.75
5,000 2.79 2.79 2.68 0 0 0
24/02/2011
2.79
1,500 2.90 2.90 2.77 0 0 0
23/02/2011
2.90
1,700 2.88 2.90 2.81 0 0 0
22/02/2011
2.88
400 2.75 2.88 2.79 0 0 0
21/02/2011
2.75
1,000 2.92 2.92 2.75 0 0 0
18/02/2011
2.92
3,000 2.90 2.96 2.90 0 0 0
17/02/2011
2.90
5,100 2.90 2.90 2.79 0 0 0
16/02/2011
2.90
2,400 2.90 2.96 2.90 0 0 0
15/02/2011
2.90
2,700 2.90 2.90 2.86 0 0 0
14/02/2011
2.90
200 2.90 2.90 2.90 0 0 0
11/02/2011
2.90
300 2.92 2.92 2.88 0 0 0
10/02/2011
2.92
0 2.92 2.92 2.92 0 0 0
09/02/2011
2.92
0 2.92 2.92 2.92 0 0 0
08/02/2011
2.92
0 2.92 2.92 2.92 0 0 0
28/01/2011
2.92
7,000 2.75 2.92 2.88 0 0 0
27/01/2011
2.75
4,600 2.68 2.75 2.62 0 0 0
26/01/2011
2.68
2,700 2.79 2.79 2.68 0 0 0
25/01/2011
2.79
1,500 2.79 2.79 2.77 0 0 0
24/01/2011
2.79
1,600 2.79 2.88 2.68 0 0 0
21/01/2011
2.79
600 2.79 2.79 2.79 0 0 0
20/01/2011
2.79
0 2.79 2.79 2.79 0 0 0
19/01/2011
2.79
0 2.79 2.79 2.79 0 0 0
18/01/2011
2.79
2,000 2.90 2.90 2.79 0 0 0
17/01/2011
2.90
500 2.86 2.90 2.86 0 0 0
14/01/2011
2.86
100 2.75 2.86 2.86 0 0 0
13/01/2011
2.75
300 2.79 2.79 2.75 300 0 0.0
12/01/2011
2.79
3,800 2.68 2.79 2.77 0 0 0
11/01/2011
2.68
6,000 2.60 2.79 2.64 0 0 0
10/01/2011
2.60
4,900 2.79 2.79 2.60 0 0 0
07/01/2011
2.79
1,300 2.90 2.90 2.75 0 0 0
06/01/2011
2.90
0 2.90 2.90 2.90 0 0 0
05/01/2011
2.90
0 2.90 2.90 2.90 0 0 0
04/01/2011
2.90
100 2.79 2.90 2.90 0 0 0
31/12/2010
2.79
2,000 2.79 2.79 2.79 0 0 0
30/12/2010
2.79
2,500 2.79 2.79 2.77 0 0 0
29/12/2010
2.79
4,000 2.88 2.88 2.79 0 0 0
28/12/2010
2.88
100 2.79 2.88 2.88 0 0 0
27/12/2010
2.79
14,100 2.79 2.79 2.60 0 0 0
24/12/2010
2.79
3,200 2.88 2.88 2.79 0 0 0
23/12/2010
2.88
11,600 2.79 3.01 2.83 0 0 0
22/12/2010
2.79
500 2.96 3.01 2.79 0 0 0
21/12/2010
2.96
100 2.79 2.96 2.96 0 0 0
20/12/2010
2.79
1,400 2.75 2.79 2.79 0 0 0
17/12/2010
2.75
600 2.73 2.90 2.75 0 0 0
16/12/2010
2.73
1,000 2.92 2.92 2.73 0 0 0
15/12/2010
2.92
5,500 2.90 2.96 2.90 0 0 0
14/12/2010
2.90
500 3.05 3.05 2.90 0 0 0
13/12/2010
3.05
100 2.96 3.05 3.05 0 0 0
10/12/2010
2.96
18,900 2.86 2.96 2.94 0 0 0
09/12/2010
2.86
20,900 2.90 2.90 2.79 0 0 0
08/12/2010
2.90
700 2.96 3.01 2.90 0 0 0
07/12/2010
2.96
4,400 3.11 3.11 2.88 0 0 0
06/12/2010
3.11
1,500 3.11 3.11 3.03 0 0 0
03/12/2010
3.11
58,500 2.96 3.11 2.99 0 0 0
02/12/2010
2.96
12,400 3.05 3.05 2.90 0 10,000 -0.1
01/12/2010
3.05
100 2.96 3.05 3.05 0 0 0
30/11/2010
2.96
7,700 2.90 3.07 2.71 0 0 0
29/11/2010
2.90
2,200 2.90 2.90 2.88 0 0 0
26/11/2010
2.90
12,000 2.88 2.90 2.83 0 0 0
25/11/2010
2.88
3,200 2.88 2.88 2.86 0 0 0
24/11/2010
2.88
200 2.81 2.88 2.88 0 0 0
23/11/2010
2.81
4,200 2.66 2.81 2.79 0 3,200 -0.0
22/11/2010
2.66
1,100 2.86 2.90 2.66 0 0 0
19/11/2010
2.86
100 2.79 2.86 2.86 0 0 0
18/11/2010
2.79
13,900 2.75 2.88 2.79 0 10,000 -0.1
17/11/2010
2.75
6,900 2.90 2.90 2.75 0 3,100 -0.0
16/11/2010
2.90
3,900 3.01 3.09 2.90 1,500 0 0.0
15/11/2010
3.01
3,800 3.05 3.18 3.01 2,600 0 0.0
12/11/2010
3.05
700 3.18 3.18 3.05 0 0 0
11/11/2010
3.18
3,000 3.11 3.20 3.18 0 0 0
10/11/2010
3.11
1,400 3.07 3.24 3.11 0 0 0
09/11/2010
3.07
2,000 3.22 3.22 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |