CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0.30
(3.03%)
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
10.20
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
10.20
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
10.20
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
10.20
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
10.20
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
10.20
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
10.20
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2011
2.28
 0 2.28 2.28 2.28 0 0 0
06/12/2011
2.28
 0 2.28 2.28 2.28 0 0 0
05/12/2011
2.28
 2,300 2.28 2.34 2.28 0 0 0
02/12/2011
2.31
 0 2.31 2.31 2.31 0 0 0
01/12/2011
2.31
 0 2.31 2.31 2.31 0 0 0
30/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
29/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
28/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
25/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
24/11/2011
2.31
 0 2.31 2.31 2.31 0 0 0
23/11/2011
2.31
 100 2.31 2.31 2.31 0 0 0
22/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
21/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
18/11/2011
2.18
 100 2.18 2.18 2.18 0 0 0
17/11/2011
2.04
 600 2.04 2.04 2.04 0 0 0
16/11/2011
2.18
 1,600 2.12 2.18 2.12 0 0 0
15/11/2011
2.12
 1,900 2.12 2.12 2.12 0 0 0
14/11/2011
2.28
 700 2.28 2.28 2.28 0 0 0
11/11/2011
2.36
 0 2.36 2.36 2.36 0 0 0
10/11/2011
2.36
 0 2.36 2.36 2.36 0 0 0
09/11/2011
2.36
 100 2.36 2.36 2.36 0 0 0
08/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
07/11/2011
2.26
 1,200 2.34 2.34 2.26 0 0 0
04/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
03/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
02/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
01/11/2011
2.34
 0 2.34 2.34 2.34 0 0 0
31/10/2011
2.34
 2,500 2.31 2.36 2.31 0 0 0
28/10/2011
2.39
 100 2.39 2.39 2.39 0 0 0
27/10/2011
2.28
 0 2.28 2.28 2.28 0 0 0
26/10/2011
2.28
 600 2.28 2.28 2.28 0 0 0
25/10/2011
2.39
 0 2.39 2.39 2.39 0 0 0
24/10/2011
2.39
 500 2.39 2.39 2.39 0 0 0
21/10/2011
2.39
 1,900 2.36 2.39 2.36 0 0 0
20/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
19/10/2011
2.39
 15,300 2.31 2.39 2.31 0 0 0
18/10/2011
2.36
 200 2.26 2.36 2.26 0 0 0
17/10/2011
2.26
 0 2.26 2.26 2.26 0 0 0
14/10/2011
2.26
 1,700 2.26 2.26 2.26 0 0 0
13/10/2011
2.23
 1,000 2.23 2.23 2.23 0 0 0
12/10/2011
2.23
 1,500 2.15 2.23 2.15 0 0 0
11/10/2011
2.28
 2,900 2.28 2.28 2.28 0 0 0
10/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
07/10/2011
2.34
 2,300 2.44 2.44 2.34 0 0 0
06/10/2011
2.39
 100 2.39 2.39 2.39 0 0 0
05/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
04/10/2011
2.34
 0 2.34 2.34 2.34 0 0 0
03/10/2011
2.34
 2,100 2.34 2.34 2.34 0 0 0
30/09/2011
2.44
 400 2.44 2.44 2.44 0 0 0
29/09/2011
2.42
 500 2.31 2.42 2.31 0 0 0
28/09/2011
2.44
 0 2.44 2.44 2.44 0 0 0
27/09/2011
2.44
 6,000 2.44 2.44 2.39 0 0 0
26/09/2011
2.50
 200 2.23 2.50 2.23 0 0 0
23/09/2011
2.44
 22,300 2.34 2.50 2.34 0 0 0
22/09/2011
2.34
 900 2.34 2.34 2.34 0 0 0
21/09/2011
2.23
 4,600 2.23 2.23 2.12 0 0 0
20/09/2011
2.28
 1,900 2.20 2.28 2.20 0 0 0
19/09/2011
2.31
 0 2.31 2.31 2.31 0 0 0
16/09/2011
2.31
 2,600 2.39 2.39 2.31 100 0 0.0
15/09/2011
2.39
 100 2.39 2.39 2.39 100 0 0.0
14/09/2011
2.34
 4,300 2.42 2.42 2.34 0 0 0
13/09/2011
2.39
 11,800 2.44 2.47 2.39 0 0 0
12/09/2011
2.42
 1,300 2.39 2.42 2.39 0 0 0
09/09/2011
2.39
 100 2.39 2.39 2.39 0 0 0
08/09/2011
2.28
 4,400 2.26 2.31 2.26 0 0 0
07/09/2011
2.26
 18,300 2.26 2.26 2.23 0 0 0
06/09/2011
2.34
 200 2.44 2.44 2.34 100 0 0.0
05/09/2011
2.44
 0 2.44 2.44 2.44 0 0 0
01/09/2011
2.44
 500 2.44 2.44 2.44 0 0 0
31/08/2011
2.42
 1,100 2.42 2.42 2.42 0 0 0
30/08/2011
2.50
 500 2.50 2.50 2.50 0 0 0
29/08/2011
2.47
 0 2.47 2.47 2.47 0 0 0
26/08/2011
2.47
 1,000 2.47 2.47 2.47 0 0 0
25/08/2011
2.47
 0 2.47 2.47 2.47 0 0 0
24/08/2011
2.47
 700 2.47 2.47 2.47 700 0 0.0
23/08/2011
2.42
 2,100 2.44 2.44 2.42 0 0 0
22/08/2011
2.31
 0 2.31 2.31 2.31 0 0 0
19/08/2011
2.31
 1,100 2.34 2.34 2.31 0 0 0
18/08/2011
2.31
 6,000 2.34 2.34 2.28 0 0 0
17/08/2011
2.31
 0 2.31 2.31 2.31 0 0 0
16/08/2011
2.31
 1,000 2.31 2.31 2.31 0 0 0
15/08/2011
2.28
 4,100 2.36 2.36 2.28 0 0 0
12/08/2011
2.28
 0 2.28 2.28 2.28 0 0 0
11/08/2011
2.26
 8,400 2.42 2.42 2.26 0 0 0
10/08/2011
2.28
 0 2.28 2.28 2.28 0 0 0
09/08/2011
2.26
 7,400 2.44 2.44 2.26 0 0 0
08/08/2011
2.28
 5,000 2.28 2.28 2.28 0 0 0
05/08/2011
2.23
 100 2.23 2.23 2.23 0 0 0
04/08/2011
2.34
 500 2.34 2.34 2.34 0 0 0
03/08/2011
2.28
 1,300 2.28 2.28 2.28 0 0 0
02/08/2011
2.28
 1,000 2.28 2.28 2.28 0 0 0
01/08/2011
2.28
 4,000 2.28 2.28 2.28 0 0 0
29/07/2011
2.28
 0 2.28 2.28 2.28 0 0 0
28/07/2011
2.28
 1,000 2.28 2.28 2.28 0 0 0
27/07/2011
2.28
 1,100 2.28 2.28 2.28 0 0 0
26/07/2011
2.28
 0 2.28 2.28 2.28 0 0 0
25/07/2011
2.28
 0 2.28 2.28 2.28 0 0 0
22/07/2011
2.28
 1,500 2.28 2.28 2.28 0 0 0
21/07/2011
2.23
 200 2.23 2.23 2.23 0 0 0
20/07/2011
2.20
 700 2.20 2.20 2.20 0 0 0

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