CTCP Than Hà Lầm - Vinacomin (hlc)

11.80
-0.20
(-1.67%)
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
(2025-04-15) 		-0.20 -1.64% 50,300 300 0
11.60
12.20
11.80
2 tháng
(2025-03-17) 		-2.50 -17.24% 200,800 -23,893 -0.3
11.20
14.50
11.80
3 tháng
(2025-02-14) 		-1.90 -13.67% 364,100 -39,092 -0.5
11.20
14.50
11.80
6 tháng
(2024-11-18) 		-0.10 -0.83% 608,262 -42,292 -0.6
11.20
14.80
11.80
12 tháng
(2024-05-20) 		-0.52 -4.14% 1,082,751 -15,387 -0.3
11.20
14.80
11.80
24 tháng
(2023-05-26) 		1.97 19.69% 4,035,431 480,613 6.7
9.94
14.96
11.80
36 tháng
(2022-05-31) 		-0.54 -4.32% 6,644,813 462,013 6.5
4.75
14.96
11.80
60 tháng
(2020-06-10) 		6.07 102.44% 13,869,411 925,835 12.9
4.75
19.19
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
11.86
 23,200 11.76 11.86 11.67 0 0 0
27/02/2024
11.76
 3,900 11.76 11.76 11.76 0 0 0
26/02/2024
11.67
 38,500 11.58 11.67 11.48 0 0 0
23/02/2024
11.76
 200 11.76 11.76 11.76 0 0 0
22/02/2024
11.58
 25,400 11.58 11.67 11.58 0 0 0
21/02/2024
11.67
 500 11.76 11.76 11.67 0 100 -0.0
20/02/2024
11.76
 1,177 11.76 11.76 11.76 0 0 0
19/02/2024
11.76
 5,605 11.76 12.61 11.76 0 0 0
16/02/2024
11.76
 5,400 11.67 11.76 11.58 0 0 0
15/02/2024
11.58
 6,550 11.58 11.58 11.48 0 0 0
07/02/2024
11.67
 15,505 11.48 11.67 11.48 0 0 0
06/02/2024
11.67
 20,300 11.67 11.67 11.58 0 0 0
05/02/2024
11.76
 7,527 11.58 11.76 11.58 0 0 0
02/02/2024
11.58
 30,300 11.48 11.58 11.48 0 21,200 -0.3
01/02/2024
11.48
 18,500 11.58 11.58 11.48 0 15,900 -0.2
31/01/2024
11.58
 4,300 11.48 11.58 11.48 0 0 0
30/01/2024
11.39
 4,700 11.48 11.48 11.20 100 2,600 -0.0
29/01/2024
11.39
 6,100 11.39 11.39 11.29 0 0 0
26/01/2024
11.39
 1,000 11.39 11.39 11.39 0 0 0
25/01/2024
11.20
 13,141 11.39 11.48 11.20 0 10,000 -0.1
24/01/2024
11.29
 800 11.29 11.29 11.29 0 0 0
23/01/2024
11.39
 10,700 11.39 11.39 11.39 0 0 0
22/01/2024
11.39
 9,500 11.58 11.67 11.29 0 1,700 -0.0
19/01/2024
11.58
 12,741 11.58 11.67 11.48 0 300 -0.0
18/01/2024
11.58
 0 11.58 11.58 11.58 0 0 0
17/01/2024
11.58
 15,900 11.58 11.58 11.01 0 0 0
16/01/2024
11.86
 600 11.86 11.86 11.86 0 0 0
15/01/2024
11.86
 2,100 12.24 12.24 11.39 0 0 0
12/01/2024
11.76
 18,713 12.24 12.24 11.39 0 0 0
11/01/2024
12.14
 3,100 12.52 12.52 11.58 0 0 0
10/01/2024
12.61
 14,700 13.08 13.08 12.61 14,000 0 0.2
09/01/2024
12.71
 250 12.42 12.71 12.42 0 0 0
08/01/2024
12.24
 3,703 11.29 12.52 11.29 0 0 0
05/01/2024
11.39
 6,033 11.29 11.39 11.20 0 3,600 -0.0
04/01/2024
11.39
 2,900 11.48 11.48 11.29 0 0 0
03/01/2024
11.39
 2,800 11.29 11.39 11.29 0 1,000 -0.0
02/01/2024
11.29
 4,500 11.39 11.39 11.20 0 100 -0.0
29/12/2023
11.29
 10,300 11.29 11.29 11.11 0 0 0
28/12/2023
11.29
 800 11.29 11.39 11.29 0 0 0
27/12/2023
11.29
 5,800 11.20 11.39 11.20 0 2,000 -0.0
26/12/2023
11.20
 3,000 11.20 11.20 11.11 0 0 0
25/12/2023
11.20
 5,100 11.29 11.29 11.01 0 0 0
22/12/2023
11.29
 200 11.29 11.29 11.29 0 0 0
21/12/2023
11.29
 2,100 11.29 11.29 11.11 0 0 0
20/12/2023
11.29
 0 11.29 11.29 11.29 0 0 0
19/12/2023
11.29
 1,600 11.39 11.39 10.92 0 100 -0.0
18/12/2023
11.39
 2,600 11.20 11.39 10.92 0 0 0
15/12/2023
11.20
 0 11.20 11.20 11.20 0 0 0
14/12/2023
11.20
 1,400 10.82 11.20 11.20 0 100 -0.0
13/12/2023
10.82
 4,000 10.92 10.92 10.82 0 0 0
12/12/2023
10.92
 2,500 11.20 11.29 10.92 0 0 0
11/12/2023
11.20
 9,800 11.11 11.20 10.92 0 2,000 -0.0
08/12/2023
11.11
 10,500 10.92 11.20 11.01 0 0 0
07/12/2023
10.92
 8,400 10.92 11.01 10.82 0 0 0
06/12/2023
10.92
 1,300 10.73 10.92 10.82 0 0 0
05/12/2023
10.73
 6,000 10.82 10.82 10.73 0 0 0
04/12/2023
10.82
 3,400 10.64 10.92 10.73 0 0 0
01/12/2023
10.64
 500 10.64 10.64 10.64 0 0 0
30/11/2023
10.64
 1,800 10.73 10.82 10.64 0 0 0
29/11/2023
10.73
 400 10.64 10.73 10.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |