CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0.10
(1%)
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
(2026-08-19) 		0 0% 25,200 -200 0.0
10
13.80
10.10
2 tháng
(2026-07-20) 		-0.20 -1.96% 162,900 4,000 0.0
10
13.80
10.10
3 tháng
(2026-06-22) 		-1.10 -9.91% 245,200 6,600 0.1
10
13.80
10.10
6 tháng
(2026-03-23) 		-2.28 -18.59% 836,900 14,700 0.2
9.26
13.80
10.10
12 tháng
(2025-09-23) 		-0.08 -0.83% 7,585,900 -636,500 -8.1
9.26
16.96
10.10
24 tháng
(2024-09-30) 		-0.73 -6.81% 8,912,414 -675,792 -8.6
8.67
16.96
10.10
36 tháng
(2023-10-04) 		0.79 8.57% 10,970,235 -171,287 -1.5
6.63
16.96
10.10
60 tháng
(2021-10-14) 		-2.34 -18.93% 19,426,724 -25,465 1.1
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/01/2024
9.78
 2,900 9.86 9.86 9.70 0 0 0
03/01/2024
9.78
 2,800 9.70 9.78 9.70 0 1,000 0.0
02/01/2024
9.70
 4,500 9.78 9.78 9.61 0 100 0.0
01/01/2024
9.70
 10,300 9.53 9.70 9.53 0 0 0
29/12/2023
9.70
 10,300 9.53 9.70 9.53 0 0 0
28/12/2023
9.70
 830 9.78 9.78 9.70 0 0 0
27/12/2023
9.70
 5,800 9.61 9.78 9.61 0 2,000 0.0
26/12/2023
9.61
 3,025 9.61 9.61 9.53 0 0 0
25/12/2023
9.61
 4,196 9.45 9.61 9.45 0 0 0
22/12/2023
9.70
 200 9.70 9.70 9.70 0 0 0
21/12/2023
9.70
 2,100 9.53 9.70 9.53 0 0 0
20/12/2023
9.70
 0 9.70 9.70 9.70 0 0 0
19/12/2023
9.70
 1,602 9.37 9.70 9.37 0 100 0.0
18/12/2023
9.78
 2,610 9.45 9.78 9.37 0 0 0
15/12/2023
9.61
 0 9.61 9.61 9.61 0 0 0
14/12/2023
9.61
 1,400 9.61 9.61 9.61 0 100 0.0
13/12/2023
9.29
 4,025 9.29 9.37 9.29 0 0 0
12/12/2023
9.37
 2,510 9.70 9.70 9.37 0 0 0
11/12/2023
9.61
 5,308 9.53 9.61 9.37 0 2,000 0.0
08/12/2023
9.53
 10,525 9.45 9.61 9.45 0 0 0
07/12/2023
9.37
 8,400 9.45 9.45 9.29 0 0 0
06/12/2023
9.37
 1,300 9.37 9.37 9.29 0 0 0
05/12/2023
9.21
 4,900 9.29 9.29 9.21 0 0 0
04/12/2023
9.29
 3,400 9.21 9.37 9.21 0 0 0
01/12/2023
6.63
 13,130 6.63 6.63 6.63 0 0 0
30/11/2023
9.13
 1,800 9.21 9.29 9.13 0 0 0
29/11/2023
9.21
 401 9.05 9.21 9.05 0 0 0
28/11/2023
9.13
 500 9.13 9.13 9.13 0 0 0
27/11/2023
9.29
 1,100 9.21 9.29 9.21 0 0 0
24/11/2023
9.21
 400 9.21 9.21 9.21 0 0 0
23/11/2023
9.13
 7,810 9.13 9.13 8.89 0 0 0
22/11/2023
9.13
 202 9.13 9.13 9.13 0 0 0
21/11/2023
9.13
 300 9.13 9.13 9.13 0 0 0
20/11/2023
9.13
 0 9.13 9.13 9.13 0 0 0
17/11/2023
9.13
 1,451 9.13 9.13 9.13 0 0 0
16/11/2023
9.13
 2,500 9.21 9.21 9.13 0 0 0
15/11/2023
9.21
 330 9.29 9.29 9.21 0 0 0
14/11/2023
9.21
 2,591 9.13 9.21 8.97 0 0 0
13/11/2023
9.21
 3,200 9.21 9.21 9.13 1,000 0 0.0
10/11/2023
9.29
 4,700 9.29 9.29 9.21 2,000 0 0.0
09/11/2023
9.29
 5,200 9.29 9.29 9.29 0 0 0
08/11/2023
9.45
 2,200 9.45 9.53 9.45 0 0 0
07/11/2023
8.73
 3,201 8.89 8.89 8.65 0 0 0
06/11/2023
8.89
 2,900 9.13 9.13 8.89 0 0 0
03/11/2023
9.45
 857 9.45 9.45 9.45 0 0 0
02/11/2023
9.29
 815 8.97 9.29 8.97 0 0 0
01/11/2023
8.89
 8,215 8.89 8.89 8.81 0 0 0
31/10/2023
8.89
 2,200 9.37 9.37 8.89 0 0 0
30/10/2023
9.37
 200 9.37 9.37 9.37 0 0 0
27/10/2023
8.16
 0 8.16 8.16 8.16 0 0 0
26/10/2023
9.45
 1,899 9.13 9.61 8.65 0 0 0
25/10/2023
9.45
 9,200 9.45 9.53 9.21 0 0 0
24/10/2023
9.45
 1,559 9.53 9.53 9.37 0 0 0
23/10/2023
9.78
 4,000 10.02 10.02 9.61 0 100 0.0
20/10/2023
10.02
 30,610 9.21 10.10 9.21 0 0 0
19/10/2023
9.21
 11,900 9.13 9.21 9.05 0 0 0
18/10/2023
9.29
 4,800 9.13 9.29 9.05 0 0 0
17/10/2023
9.29
 3,425 9.21 9.29 9.13 0 0 0
16/10/2023
9.29
 500 9.29 9.29 9.29 0 0 0
13/10/2023
9.45
 7,468 9.21 9.45 9.21 0 0 0
12/10/2023
9.21
 11,405 9.13 9.29 8.65 0 0 0
11/10/2023
9.29
 9,100 9.21 9.29 9.13 0 0 0
10/10/2023
9.29
 3,000 9.21 9.29 9.21 0 0 0
09/10/2023
9.21
 14,200 9.13 9.21 9.13 0 100 0.0
06/10/2023
9.13
 11,200 9.13 9.13 9.13 0 0 0
05/10/2023
9.13
 9,317 9.21 9.21 9.13 0 0 0
04/10/2023
9.21
 1,100 9.05 9.21 9.05 0 0 0
03/10/2023
9.13
 11,700 9.13 9.13 9.05 0 0 0
02/10/2023
9.21
 3,800 9.21 9.21 9.13 0 0 0
29/09/2023
9.29
 5,300 9.13 9.29 9.13 0 0 0
28/09/2023
9.21
 1,217 9.13 9.21 9.13 0 0 0
27/09/2023
9.21
 5,600 9.13 9.21 9.05 0 1,900 0.0
26/09/2023
9.13
 2,531 9.21 9.21 9.13 0 0 0
25/09/2023
9.13
 5,004 9.29 9.45 9.13 0 0 0
22/09/2023
9.37
 5,800 9.37 9.45 9.37 0 0 0
21/09/2023
9.53
 8,720 9.45 9.53 9.29 0 0 0
20/09/2023
9.53
 4,000 9.45 9.53 9.45 0 0 0
19/09/2023
8.16
 0 8.16 8.16 8.16 0 0 0
18/09/2023
9.53
 7,803 9.45 9.53 9.37 0 0 0
15/09/2023
8.16
 0 8.16 8.16 8.16 0 0 0
14/09/2023
9.61
 12,300 9.45 9.61 9.45 0 0 0
13/09/2023
9.53
 5,638 9.45 9.70 9.45 0 0 0
12/09/2023
9.53
 1,317 9.45 9.53 9.45 0 0 0
11/09/2023
9.53
 9,300 9.53 9.61 9.45 0 0 0
08/09/2023
9.53
 5,766 9.45 9.53 9.37 0 0 0
07/09/2023
9.53
 9,553 9.45 9.53 9.45 1,700 0 0.0
06/09/2023
9.45
 11,800 9.45 9.45 9.29 0 0 0
05/09/2023
9.45
 4,875 9.45 9.53 9.45 0 0 0
04/09/2023
8.40
 8,851 8.81 8.81 8.24 0 0 0
01/09/2023
6.79
 1,800 6.79 6.79 6.79 0 0 0
31/08/2023
9.45
 3,310 9.45 9.45 9.29 0 0 0
30/08/2023
9.45
 1,836 9.29 9.45 9.29 0 0 0
29/08/2023
9.45
 15,810 9.37 9.45 9.37 0 0 0
28/08/2023
9.37
 5,402 9.29 9.37 9.21 0 0 0

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