CTCP Than Hà Lầm - Vinacomin (hlc)

12.40
0.10
(0.81%)
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
(2025-03-12) 		-0.80 -6.06% 154,900 -24,193 -0.3
11.20
14.50
12.40
2 tháng
(2025-02-10) 		-1.90 -13.29% 479,548 -58,092 -0.8
11.20
14.80
12.40
3 tháng
(2025-01-13) 		0.30 2.48% 526,342 -49,592 -0.7
11.20
14.80
12.40
6 tháng
(2024-10-14) 		0.20 1.64% 587,632 -32,992 -0.5
11.20
14.80
12.40
12 tháng
(2024-04-16) 		0.07 0.57% 1,154,237 -9,487 -0.2
11.20
14.80
12.40
24 tháng
(2023-04-24) 		2.64 27.02% 4,285,739 483,913 6.8
9.41
14.96
12.40
36 tháng
(2022-04-27) 		0.02 0.19% 6,842,872 461,713 6.5
4.75
14.96
12.40
60 tháng
(2020-05-07) 		7.20 138.24% 13,817,385 925,535 12.9
4.75
19.19
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
12.40
 7,600 12.80 12.80 12 0 100 -0.0
10/04/2025
12.30
 5,100 12 12.30 12 0 0 0
09/04/2025
11.20
 2,600 11.20 11.20 10.90 0 0 0
08/04/2025
11.20
 5,300 12 12 11.20 0 0 0
04/04/2025
12.40
 8,400 11.20 12.40 11.20 0 500 -0.0
03/04/2025
12.20
 17,800 13.10 13.10 12.20 0 893 -0.0
02/04/2025
13.50
 5,100 13.40 13.50 13.40 0 5,000 -0.1
01/04/2025
13.40
 17,200 13.10 13.70 13.10 0 5,000 -0.1
31/03/2025
13.20
 4,000 13.30 13.30 13.20 0 3,200 -0.0
28/03/2025
13.40
 900 13.40 13.40 13.40 0 900 -0.0
27/03/2025
13.40
 8,100 13.20 13.40 13 0 8,000 -0.1
26/03/2025
13.20
 4,500 13.20 13.20 13.20 0 0 0
25/03/2025
13.60
 4,500 13.20 13.60 13.20 0 0 0
24/03/2025
13.50
 10,800 13.10 13.50 13.10 0 0 0
21/03/2025
13.20
 4,800 13.50 13.50 13.10 0 0 0
20/03/2025
13.50
 9,200 13.50 13.70 13 0 0 0
19/03/2025
12.90
 3,500 13.50 13.50 12.90 0 0 0
18/03/2025
14.10
 4,200 14.40 14.50 14.10 0 1,000 -0.0
17/03/2025
14.50
 20,900 13.40 14.50 13.40 400 0 0
14/03/2025
13.40
 4,700 13 13.50 13 0 0 0
13/03/2025
13
 4,400 13.20 13.20 13 0 0 0
12/03/2025
13.20
 1,300 13.20 13.20 13.20 0 0 0
11/03/2025
13.90
 300 13.30 13.90 13.30 0 0 0
10/03/2025
12.90
 4,900 13.60 13.60 12.90 0 0 0
07/03/2025
13.60
 300 13.60 13.60 13.60 0 0 0
06/03/2025
13.60
 1,100 13.10 13.60 13.10 0 0 0
05/03/2025
13.70
 7,100 13.70 13.70 13.70 0 0 0
04/03/2025
13.50
 100 13.50 13.50 13.50 0 0 0
03/03/2025
13.50
 4,200 13.50 13.50 13.40 0 0 0
28/02/2025
13.50
 5,600 13.60 13.60 13.50 0 0 0
27/02/2025
13.90
 200 13.90 13.90 13.90 0 0 0
26/02/2025
13.80
 3,300 13.50 13.90 13.40 0 0 0
25/02/2025
13.50
 1,800 13.50 13.90 13.50 0 0 0
24/02/2025
13.60
 800 13.90 13.90 13.50 1 100 -0.0
21/02/2025
13.90
 17,200 13.90 13.90 13.50 0 0 0
20/02/2025
13.90
 45,300 14 14 13.90 0 5,300 -0.1
19/02/2025
14
 2,700 14.20 14.20 13.90 0 0 0
18/02/2025
14.20
 21,800 14 14.20 13.90 0 10,000 -0.1
17/02/2025
14.10
 30,700 13.90 14.20 13.80 200 0 0.0
14/02/2025
13.90
 5,500 14 14 13.50 0 0 0
13/02/2025
14
 76,700 13.50 14.10 13.50 10,000 49,400 -0.6
12/02/2025
13.60
 23,601 14 14 13.60 21,100 0 0.3
11/02/2025
14.80
 6,427 14.80 14.90 14.80 0 400 -0.0
10/02/2025
14.30
 65,020 13.30 14.60 13.30 0 0 0
07/02/2025
13.40
 4,720 12.80 13.40 12.80 3,000 0 0.0
06/02/2025
12.80
 4,601 12.40 12.80 12.20 100 0 0.0
05/02/2025
12.30
 9,308 12.10 12.30 12.10 5,300 0 0.1
04/02/2025
11.90
 3,300 12.20 12.20 11.90 0 0 0
03/02/2025
12.20
 2,000 12.20 12.20 12.20 0 0 0
24/01/2025
12.20
 3,002 12.10 12.20 12.10 0 0 0
23/01/2025
12.20
 2,000 12 12.20 12 100 0 0.0
22/01/2025
11.70
 11,400 11.90 11.90 11.60 0 0 0
21/01/2025
12.10
 2,700 12 12.10 11.70 0 0 0
20/01/2025
12
 1,500 12 12 11.90 0 0 0
17/01/2025
12.70
 0 12.70 12.70 12.70 0 0 0
16/01/2025
12.70
 400 11.90 12.70 11.90 0 0 0
15/01/2025
12.10
 16 12.10 12.10 12.10 0 0 0
14/01/2025
12.10
 47 12.10 12.10 12.10 0 0 0
13/01/2025
12.10
 1,800 12.20 12.40 12.10 0 0 0
10/01/2025
12
 0 12 12 12 0 0 0
09/01/2025
12
 0 12 12 12 0 0 0
08/01/2025
12
 0 12 12 12 0 0 0
07/01/2025
12
 708 12 12 12 0 0 0
06/01/2025
12
 1,508 11.90 12 11.90 500 0 0.0
03/01/2025
12.20
 1,000 12.80 12.80 11.50 100 0 0.0
02/01/2025
12.30
 0 12.30 12.30 12.30 0 0 0
31/12/2024
12.30
 0 12.30 12.30 12.30 0 0 0
30/12/2024
12.30
 0 12.30 12.30 12.30 0 0 0
27/12/2024
12.30
 100 12.30 12.30 12.30 0 0 0
26/12/2024
12.20
 0 12.20 12.20 12.20 0 0 0
25/12/2024
12.20
 3,373 11.90 12.20 11.90 2,600 0 0.0
24/12/2024
12.30
 47 12.30 12.30 12.30 0 0 0
23/12/2024
12.30
 100 12.30 12.30 12.30 0 0 0
20/12/2024
12
 74 12 12 12 0 0 0
19/12/2024
12
 0 12 12 12 0 0 0
18/12/2024
12
 2,400 12 12 12 0 0 0
17/12/2024
12
 0 12 12 12 0 0 0
16/12/2024
12
 6,601 12 12 12 3,800 0 0.0
13/12/2024
13.30
 3 13.30 13.30 13.30 0 0 0
12/12/2024
13.30
 2,200 12.10 13.30 12.10 0 0 0
11/12/2024
12.10
 0 12.10 12.10 12.10 0 0 0
10/12/2024
12.10
 0 12.10 12.10 12.10 0 0 0
09/12/2024
12.10
 100 12.10 12.10 12.10 0 0 0
06/12/2024
12.20
 301 12.20 12.20 12.20 0 0 0
05/12/2024
11.90
 100 11.90 11.90 11.90 0 0 0
04/12/2024
12.20
 100 12.20 12.20 12.20 0 0 0
03/12/2024
12
 1,501 12 12 12 0 0 0
02/12/2024
12.20
 800 12.20 12.20 12.20 0 0 0
29/11/2024
12.20
 11 12.20 12.20 12.20 0 0 0
28/11/2024
12.20
 400 12.10 12.20 12.10 0 0 0
27/11/2024
12.20
 0 12.20 12.20 12.20 0 0 0
26/11/2024
12.20
 300 12.20 12.20 12.20 0 0 0
25/11/2024
11.90
 2,744 11.90 11.90 11.80 0 0 0
22/11/2024
12.20
 2 12.20 12.20 12.20 0 0 0
21/11/2024
12.20
 353 12.10 12.20 12.10 0 0 0
20/11/2024
12
 200 12 12 12 0 0 0
19/11/2024
12.10
 50 12.10 12.10 12.10 0 0 0
18/11/2024
12.10
 544 11.70 12.10 11.70 0 0 0
15/11/2024
12.10
 5,000 12 12.10 11.90 3,500 0 0.0
14/11/2024
12.10
 100 12.10 12.10 12.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |