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)
06/06/2024
11.23
 5,301 11.39 11.39 11.15 0 0 0
05/06/2024
11.39
 41,584 11.15 11.72 11.15 0 0 0
04/06/2024
11.15
 5,100 11.31 11.31 11.15 0 0 0
03/06/2024
11.23
 9,334 11.07 11.31 11.07 100 300 0.0
31/05/2024
11.15
 1,900 11.07 11.15 11.07 0 0 0
30/05/2024
11.15
 0 11.15 11.15 11.15 0 0 0
29/05/2024
11.15
 10,900 11.07 11.31 11.07 300 6,300 -0.1
28/05/2024
10.91
 3,251 10.91 11.23 10.91 800 0 0.0
27/05/2024
10.99
 13,400 10.83 10.99 10.75 9,600 1,200 0.1
24/05/2024
10.75
 1,500 10.50 10.83 10.50 400 0 0.0
23/05/2024
10.50
 3,905 10.50 10.50 10.42 0 1,300 0.0
22/05/2024
10.50
 3,300 10.50 10.58 10.50 0 1,800 0.0
21/05/2024
10.50
 7,959 10.67 10.67 10.50 0 0 0
20/05/2024
10.75
 1,850 10.91 10.91 10.75 0 0 0
16/05/2024
10.91
 1,877 10.50 10.91 10.50 100 0 0.0
15/05/2024
10.67
 7,540 10.67 10.67 10.67 1,500 0 0.0
14/05/2024
10.75
 14,500 10.67 10.75 10.50 0 0 0
13/05/2024
10.67
 3,806 10.50 10.67 10.42 700 700 0
10/05/2024
10.67
 3,500 10.50 10.67 10.50 0 0 0
09/05/2024
10.50
 17,154 10.58 10.83 10.50 2,300 0 0.0
08/05/2024
10.50
 510 10.50 10.50 10.50 0 0 0
07/05/2024
10.42
 2,202 10.50 10.50 10.42 0 0 0
06/05/2024
10.42
 2,276 10.34 10.42 10.18 0 0 0
03/05/2024
10.42
 2,713 10.42 10.42 10.34 0 0 0
02/05/2024
10.50
 3,397 10.50 10.50 10.34 900 0 0.0
26/04/2024
10.50
 5,056 10.34 10.50 10.18 200 200 0
25/04/2024
10.34
 852 10.34 10.34 10.34 0 0 0
24/04/2024
10.50
 2,100 10.42 10.58 10.42 0 0 0
23/04/2024
10.42
 10,500 10.50 10.50 10.42 0 0 0
22/04/2024
10.42
 17,100 10.58 10.58 10.42 800 0 0.0
19/04/2024
10.58
 3,554 10.58 10.58 10.26 100 200 0.0
17/04/2024
11.23
 1,039 10.75 11.23 10.75 700 0 0.0
16/04/2024
10.58
 28,109 10.67 10.67 10.50 0 0 0
15/04/2024
10.67
 38,040 10.75 10.75 10.58 1,500 0 0.0
12/04/2024
10.91
 6,485 10.99 11.15 10.91 0 0 0
11/04/2024
11.31
 3,352 10.91 11.31 10.58 400 0 0.0
10/04/2024
11.15
 11,100 11.55 11.55 11.15 0 0 0
09/04/2024
11.15
 1,300 11.31 11.31 10.99 0 100 0.0
08/04/2024
11.31
 12,900 11.39 11.39 11.31 0 0 0
05/04/2024
11.39
 21,504 11.07 11.47 10.99 0 0 0
04/04/2024
11.07
 12,357 11.39 11.55 11.07 500 0 0.0
03/04/2024
11.55
 16,235 11.80 11.96 11.55 0 5,000 -0.1
02/04/2024
11.80
 96,815 10.99 11.88 10.91 63,500 600 0.9
01/04/2024
11.72
 1,104 11.80 12.36 11.72 0 0 0
29/03/2024
12.85
 800 12.85 12.85 12.52 0 0 0
28/03/2024
12.36
 71,420 11.72 12.36 11.72 29,300 0 0.4
27/03/2024
11.72
 705 11.80 11.80 11.72 600 0 0.0
26/03/2024
11.72
 11,102 11.72 11.72 11.72 9,000 0 0.1
25/03/2024
11.72
 106,909 11.55 11.72 11.23 105,500 0 1.5
22/03/2024
11.39
 2,206 11.23 11.39 11.23 2,100 0 0.0
21/03/2024
11.39
 41,100 11.31 11.39 10.99 35,000 0 0.5
20/03/2024
11.31
 168,201 11.31 11.39 11.15 158,000 300 2.2
19/03/2024
11.15
 59,833 10.42 11.15 10.18 54,500 0 0.7
18/03/2024
10.18
 71,000 10.18 10.42 10.18 66,400 0 0.8
15/03/2024
10.18
 30,100 10.10 10.18 10.10 28,700 0 0.4
14/03/2024
10.10
 2,600 10.10 10.18 10.10 0 0 0
13/03/2024
10.18
 13,319 10.02 10.18 10.02 300 0 0.0
12/03/2024
10.02
 100 10.02 10.02 10.02 0 0 0
11/03/2024
9.94
 21,836 9.94 9.94 9.70 0 20,000 -0.2
08/03/2024
9.94
 2,902 10.02 10.02 9.94 0 0 0
07/03/2024
10.02
 0 10.02 10.02 10.02 50,000 50,000 0
06/03/2024
10.02
 1,800 10.02 10.02 10.02 0 0 0
05/03/2024
10.18
 3,522 10.18 10.18 10.18 0 0 0
04/03/2024
10.18
 2,405 10.02 10.18 10.02 150,000 150,000 0
01/03/2024
10.10
 13,705 10.10 10.10 10.02 0 0 0
29/02/2024
10.02
 19,703 10.10 10.18 10.02 0 0 0
28/02/2024
10.18
 23,200 10.10 10.18 10.02 0 0 0
27/02/2024
10.10
 3,900 10.10 10.10 10.10 0 0 0
26/02/2024
10.02
 38,500 9.94 10.02 9.86 0 0 0
23/02/2024
10.10
 200 10.10 10.10 10.10 0 0 0
22/02/2024
9.94
 25,400 9.94 10.02 9.94 0 0 0
21/02/2024
10.02
 500 10.10 10.10 10.02 0 100 0.0
20/02/2024
10.10
 1,177 10.10 10.10 10.10 0 0 0
19/02/2024
10.10
 5,605 10.10 10.83 10.10 0 0 0
16/02/2024
10.10
 5,400 10.02 10.10 9.94 0 0 0
15/02/2024
9.94
 6,550 9.94 9.94 9.86 0 0 0
07/02/2024
10.02
 15,505 9.86 10.02 9.86 0 0 0
06/02/2024
10.02
 20,300 10.02 10.02 9.94 0 0 0
05/02/2024
10.10
 7,527 9.94 10.10 9.94 0 0 0
02/02/2024
9.94
 30,300 9.86 9.94 9.86 0 21,200 -0.3
01/02/2024
9.86
 18,500 9.94 9.94 9.86 0 15,900 -0.2
31/01/2024
9.94
 4,300 9.86 9.94 9.86 0 0 0
30/01/2024
9.78
 4,700 9.86 9.86 9.61 100 2,600 0.0
29/01/2024
9.78
 6,100 9.78 9.78 9.70 0 0 0
26/01/2024
9.78
 1,000 9.78 9.78 9.78 0 0 0
25/01/2024
9.61
 13,141 9.78 9.86 9.61 0 10,000 -0.1
24/01/2024
9.70
 800 9.70 9.70 9.70 0 0 0
23/01/2024
9.78
 10,700 9.78 9.78 9.78 0 0 0
22/01/2024
9.78
 9,500 9.94 10.02 9.70 0 1,700 0.0
19/01/2024
9.94
 12,741 9.94 10.02 9.86 0 300 0.0
18/01/2024
9.94
 0 9.94 9.94 9.94 0 0 0
17/01/2024
9.94
 15,900 9.94 9.94 9.45 0 0 0
16/01/2024
10.18
 600 10.18 10.18 10.18 0 0 0
15/01/2024
10.18
 2,100 10.50 10.50 9.78 0 0 0
12/01/2024
10.10
 18,713 10.50 10.50 9.78 0 0 0
11/01/2024
10.42
 3,100 10.75 10.75 9.94 0 0 0
10/01/2024
10.83
 14,700 11.23 11.23 10.83 14,000 0 0.2
09/01/2024
10.91
 250 10.67 10.91 10.67 0 0 0
08/01/2024
10.50
 3,703 9.70 10.75 9.70 0 0 0
05/01/2024
9.78
 6,033 9.70 9.78 9.61 0 3,600 0.0

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