CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
-0.10
(-0.83%)

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
(2024-10-14)
-0.30 -2.46% 30,300 6,100 0.1
11.90
12.20
11.90
2 tháng
(2024-09-13)
-1.50 -11.19% 63,300 6,100 0.1
11.90
13.40
11.90
3 tháng
(2024-08-14)
-1.50 -11.19% 97,300 6,500 0.1
11.90
13.50
11.90
6 tháng
(2024-05-16)
-0.81 -6.34% 468,800 20,805 0.3
11.90
13.90
11.90
12 tháng
(2023-11-20)
1.26 11.89% 1,892,900 508,705 7.2
10.64
14.96
11.90
24 tháng
(2022-11-23)
4.95 71.28% 5,118,723 509,305 7.2
6.60
14.96
11.90
36 tháng
(2021-11-29)
0.11 0.89% 9,781,479 619,405 9.2
4.75
19.19
11.90
60 tháng
(2019-12-09)
7.06 145.69% 13,275,632 960,615 13.4
4.41
19.19
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2010
3.87
2,500 3.77 3.97 3.87 0 0 0
13/01/2010
3.77
4,300 3.67 3.77 3.65 0 0 0
12/01/2010
3.67
9,500 3.73 3.77 3.67 0 0 0
11/01/2010
3.73
1,300 3.71 3.77 3.73 0 0 0
08/01/2010
3.71
4,900 3.77 3.81 3.55 0 0 0
07/01/2010
3.77
5,800 3.73 3.97 3.77 0 0 0
06/01/2010
3.73
4,400 3.87 3.87 3.69 0 0 0
05/01/2010
3.87
4,700 4.07 4.21 3.87 0 0 0
04/01/2010
4.07
8,200 3.81 4.07 3.89 0 0 0
31/12/2009
3.81
9,000 3.95 3.97 3.77 0 0 0
30/12/2009
3.95
2,000 3.93 3.95 3.95 0 0 0
29/12/2009
3.93
27,500 3.83 4.01 3.77 0 0 0
28/12/2009
3.83
6,500 3.73 3.83 3.57 0 0 0
25/12/2009
3.73
19,800 3.49 3.75 3.53 0 0 0
24/12/2009
3.49
1,500 3.55 3.97 3.49 500 0 0
23/12/2009
3.55
2,400 3.57 3.99 3.55 0 0 0
22/12/2009
3.57
2,000 3.65 3.89 3.57 0 0 0
21/12/2009
3.65
3,200 3.45 3.65 3.65 0 0 0
18/12/2009
3.45
4,900 3.29 3.45 3.35 0 0 0
17/12/2009
3.29
3,800 3.17 3.31 3.10 0 0 0
16/12/2009
3.17
11,500 3.19 3.27 3.17 0 0 0
15/12/2009
3.19
3,200 3.19 3.43 3.19 0 0 0
14/12/2009
3.19
8,300 3.19 3.47 3.19 0 0 0
11/12/2009
3.19
12,900 3.43 3.61 3.19 0 0 0
10/12/2009
3.43
9,000 3.69 3.69 3.43 0 0 0
09/12/2009
3.69
3,400 3.97 3.97 3.69 0 0 0
08/12/2009
3.97
4,800 4.25 4.25 3.97 0 0 0
07/12/2009
4.25
600 4.27 4.27 4.25 0 0 0
04/12/2009
4.27
11,200 4.29 4.90 4.27 0 0 0
03/12/2009
4.29
12,800 4.27 4.92 4.29 0 0 0
02/12/2009
4.27
7,900 4.25 4.72 4.27 0 0 0
01/12/2009
4.25
13,400 4.23 4.62 4.25 0 0 0
30/11/2009
4.23
10,300 4.25 4.50 3.95 0 0 0
27/11/2009
4.25
13,300 3.81 4.48 3.93 0 0 0
26/11/2009
3.81
7,000 3.79 4.36 3.81 0 0 0
25/11/2009
3.79
10,800 3.97 4.35 3.79 0 0 0
24/11/2009
3.97
9,900 4.19 4.31 3.97 0 0 0
23/11/2009
4.19
13,700 4.19 4.27 3.95 0 0 0
20/11/2009
4.19
2,500 4.17 4.19 4.19 0 0 0
19/11/2009
4.17
1,800 4.36 4.36 4.17 0 0 0
18/11/2009
4.36
12,200 4.23 4.36 3.97 0 0 0
17/11/2009
4.23
2,200 4.36 4.36 4.21 0 0 0
16/11/2009
4.36
3,500 4.36 4.36 4.36 0 100 0
13/11/2009
4.36
3,600 4.40 4.40 4.11 0 0 0
12/11/2009
4.40
700 4.36 4.40 4.40 0 0 0
11/11/2009
4.36
2,000 4.31 4.36 4.35 100 0 0
10/11/2009
4.31
1,000 4.33 4.58 4.31 0 0 0
09/11/2009
4.33
5,300 4.58 4.58 4.29 0 0 0
06/11/2009
4.58
2,800 4.62 4.74 4.52 0 0 0
05/11/2009
4.62
7,600 4.36 4.62 4.38 0 0 0
04/11/2009
4.36
14,000 4.33 4.42 4.33 0 0 0
03/11/2009
4.33
13,100 4.62 4.94 4.33 0 0 0
02/11/2009
4.62
2,600 4.76 4.84 4.62 0 0 0
30/10/2009
4.76
8,200 4.74 5.04 4.76 0 0 0
29/10/2009
4.74
16,200 4.62 4.78 4.56 0 0 0
28/10/2009
4.62
25,600 4.36 4.62 4.09 0 0 0
27/10/2009
4.36
14,500 4.58 4.58 4.33 0 0 0
26/10/2009
4.58
7,800 4.78 5.06 4.58 0 0 0
23/10/2009
4.78
20,100 4.96 5.26 4.78 0 0 0
22/10/2009
4.96
15,900 5.06 5.16 4.78 0 0 0
21/10/2009
5.06
12,200 5.24 5.26 5.06 0 0 0
20/10/2009
5.24
13,600 5.18 5.32 5.10 0 0 0
19/10/2009
5.18
32,400 5.26 5.36 5.12 100 0 0
16/10/2009
5.26
26,000 5.42 5.79 5.04 1,000 0 0
15/10/2009
5.42
35,400 5.20 5.42 5.36 0 0 0
14/10/2009
5.20
63,100 4.90 5.20 4.96 0 0 0
13/10/2009
4.90
97,400 4.58 4.90 4.86 0 0 0
12/10/2009
4.58
7,500 4.29 4.58 4.58 0 0 0
09/10/2009
4.29
17,400 4.05 4.29 4.27 0 0 0
08/10/2009
4.05
12,300 3.87 4.05 3.85 0 0 0
07/10/2009
3.87
8,700 3.75 3.87 3.73 0 0 0
06/10/2009
3.75
3,900 3.73 3.75 3.69 0 0 0
05/10/2009
3.73
300 3.55 3.73 3.47 0 0 0
02/10/2009
3.55
3,000 3.75 3.75 3.55 0 0 0
01/10/2009
3.75
0 3.77 3.75 3.75 0 0 0
30/09/2009
3.77
5,400 3.79 3.79 3.75 0 0 0
29/09/2009
3.79
3,400 3.77 3.79 3.77 0 0 0
28/09/2009
3.77
8,500 3.81 3.83 3.77 0 0 0
25/09/2009
3.81
2,000 3.87 3.87 3.81 0 0 0
24/09/2009
3.87
1,100 3.81 3.89 3.79 0 0 0
23/09/2009
3.81
12,600 3.83 3.97 3.77 0 0 0
22/09/2009
3.83
2,000 3.93 3.93 3.83 0 0 0
21/09/2009
3.93
7,700 3.83 4.03 3.77 0 0 0
18/09/2009
3.83
8,000 3.77 3.87 3.79 0 0 0
17/09/2009
3.77
5,600 3.79 3.79 3.69 0 0 0
16/09/2009
3.79
10,600 3.81 3.81 3.67 1,000 0 0
15/09/2009
3.81
6,200 3.79 3.87 3.79 0 0 0
14/09/2009
3.79
14,300 3.77 3.87 3.77 0 0 0
11/09/2009
3.77
2,100 3.71 3.81 3.71 0 0 0
10/09/2009
3.71
8,000 3.77 3.77 3.61 0 0 0
09/09/2009
3.77
7,500 3.77 3.87 3.77 0 0 0
08/09/2009
3.77
11,000 3.69 3.77 3.75 0 0 0
07/09/2009
3.69
9,200 3.77 3.77 3.67 0 0 0
04/09/2009
3.77
4,800 3.97 3.97 3.77 0 0 0
03/09/2009
3.97
300 4.07 4.07 3.87 0 0 0
01/09/2009
4.07
5,400 4.15 4.17 4.07 0 0 0
31/08/2009
4.15
43,600 4.07 4.27 3.97 0 0 0
28/08/2009
4.07
40,400 3.85 4.19 4.03 200 0 0
27/08/2009
3.85
4,600 3.85 4.11 3.85 0 0 0
26/08/2009
3.85
4,400 3.77 3.87 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |