CTCP Than Hà Lầm - Vinacomin (hlc)

12.10
0
(0%)
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
(2024-10-14) 		-0.10 -0.82% 30,400 6,100 0.1
11.90
12.20
12.10
2 tháng
(2024-09-16) 		-1.20 -9.02% 63,400 6,100 0.1
11.90
13.30
12.10
3 tháng
(2024-08-15) 		-0.40 -3.20% 97,100 6,800 0.1
11.90
13.50
12.10
6 tháng
(2024-05-17) 		-0.61 -4.77% 467,100 20,805 0.3
11.90
13.90
12.10
12 tháng
(2023-11-20) 		1.46 13.77% 1,893,000 508,705 7.2
10.64
14.96
12.10
24 tháng
(2022-11-24) 		5.50 83.45% 5,098,313 509,305 7.2
6.60
14.96
12.10
36 tháng
(2021-11-29) 		0.31 2.59% 9,781,579 619,405 9.2
4.75
19.19
12.10
60 tháng
(2019-12-10) 		7.26 149.82% 13,275,732 960,615 13.4
4.41
19.19
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2017
6.77
 0 6.77 6.77 6.77 0 0 0
12/04/2017
6.77
 0 6.77 6.77 6.77 0 0 0
11/04/2017
6.77
 100 6.15 6.77 6.77 0 0 0
10/04/2017
6.15
 100 5.59 6.15 6.15 0 0 0
07/04/2017
5.59
 0 5.59 5.59 5.59 0 0 0
05/04/2017
5.59
 100 5.31 5.59 5.59 0 0 0
04/04/2017
5.31
 11 5.31 5.31 5.31 0 0 0
03/04/2017
5.31
 100 5.31 5.31 5.31 0 0 0
31/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
30/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
29/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
28/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
27/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
24/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
23/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
22/03/2017
5.31
 4,000 5.03 5.31 5.31 4,000 0 0.0
21/03/2017
5.03
 3,447 5.31 5.31 5.03 0 0 0
20/03/2017
5.31
 4,100 5.31 5.59 5.31 4,000 0 0.0
17/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
16/03/2017
5.31
 4,310 5.48 5.59 5.31 4,000 0 0.0
15/03/2017
5.48
 517 5.20 5.48 5.48 0 0 0
14/03/2017
5.20
 1,000 5.31 5.31 5.20 0 0 0
13/03/2017
5.31
 4,000 5.31 5.31 5.31 4,000 0 0.0
10/03/2017
5.31
 4,100 5.37 5.48 5.31 4,000 0 0.0
09/03/2017
5.37
 1,200 5.43 5.43 5.03 0 0 0
08/03/2017
5.43
 6,100 5.48 5.48 5.31 3,900 0 0.0
07/03/2017
5.48
 1,300 5.31 5.48 5.31 0 0 0
06/03/2017
5.31
 4,600 5.48 5.48 5.31 4,000 0 0.0
03/03/2017
5.48
 100 5.31 5.48 5.48 0 0 0
02/03/2017
5.31
 4,000 5.31 5.31 5.31 4,000 0 0.0
01/03/2017
5.31
 0 5.31 5.31 5.31 0 0 0
28/02/2017
5.31
 300 5.15 5.31 4.92 0 0 0
27/02/2017
5.15
 0 5.15 5.15 5.15 0 0 0
24/02/2017
5.15
 200 4.81 5.15 5.15 0 0 0
23/02/2017
4.81
 0 4.81 4.81 4.81 0 0 0
22/02/2017
4.81
 20 4.81 4.81 4.81 0 0 0
21/02/2017
4.81
 0 4.81 4.81 4.81 0 0 0
20/02/2017
4.81
 352 4.81 4.81 4.36 0 0 0
17/02/2017
4.81
 100 4.59 4.81 4.81 0 0 0
16/02/2017
4.59
 0 4.59 4.59 4.59 0 0 0
15/02/2017
4.59
 300 4.19 4.59 4.59 0 0 0
14/02/2017
4.19
 200 3.86 4.19 4.19 0 0 0
13/02/2017
3.86
 204 4.08 4.47 3.86 0 0 0
10/02/2017
4.08
 100 4.47 4.47 4.08 0 0 0
09/02/2017
4.47
 5,200 4.92 4.92 4.47 5,000 0 0.0
08/02/2017
4.92
 5,117 4.81 4.92 4.81 5,000 0 0.0
07/02/2017
4.81
 3,200 4.81 4.81 4.36 0 0 0
06/02/2017
4.81
 5,000 4.81 4.81 4.81 5,000 0 0.0
03/02/2017
4.81
 5,100 4.75 4.81 4.75 5,000 0 0.0
02/02/2017
4.75
 5,000 4.75 4.75 4.75 5,000 0 0.0
25/01/2017
4.75
 6,300 4.75 4.75 4.75 5,000 0 0.0
24/01/2017
4.75
 11,400 4.75 4.75 4.75 10,700 0 0.1
23/01/2017
4.75
 5,071 4.75 4.75 4.75 5,000 0 0.0
20/01/2017
4.75
 5,000 4.75 4.75 4.75 5,000 100 0.0
19/01/2017
4.75
 0 4.75 4.75 4.75 0 0 0
18/01/2017
4.75
 0 4.75 4.75 4.75 0 0 0
17/01/2017
4.75
 3,000 4.75 4.75 4.75 3,000 0 0.0
16/01/2017
4.75
 3,000 4.75 4.75 4.75 3,000 0 0.0
13/01/2017
4.75
 3,100 4.42 4.75 4.08 3,000 0 0.0
12/01/2017
4.42
 3,120 4.87 4.87 4.42 3,000 0 0.0
11/01/2017
4.87
 3,300 4.75 4.87 4.31 3,000 0 0.0
10/01/2017
4.75
 200 4.36 4.75 4.08 0 0 0
09/01/2017
4.36
 200 4.36 4.36 3.97 100 0 0.0
06/01/2017
4.36
 100 4.81 4.81 4.36 0 0 0
05/01/2017
4.81
 3,004 4.81 4.81 4.75 3,000 0 0.0
04/01/2017
4.81
 3,000 4.81 4.81 4.81 3,000 0 0.0
03/01/2017
4.81
 0 4.81 4.81 4.81 0 0 0
30/12/2016
4.81
 472 5.20 5.20 4.81 0 0 0
29/12/2016
5.20
 0 5.20 5.20 5.20 0 0 0
28/12/2016
5.20
 0 5.20 5.20 5.20 0 0 0
27/12/2016
5.20
 2,000 5.20 5.20 5.15 2,000 0 0.0
26/12/2016
5.20
 5,000 5.20 5.20 5.20 5,000 0 0.0
23/12/2016
5.20
 6,000 5.20 5.20 5.15 6,000 0 0.1
22/12/2016
5.20
 5,000 5.20 5.20 5.20 5,000 0 0.0
21/12/2016
5.20
 0 5.20 5.20 5.20 0 0 0
20/12/2016
5.20
 3,000 5.20 5.20 5.09 3,000 0 0.0
19/12/2016
5.20
 3,000 5.20 5.20 5.20 3,000 0 0.0
16/12/2016
5.20
 100 4.75 5.20 5.20 0 0 0
15/12/2016
4.75
 5,900 4.36 4.75 4.36 5,700 0 0.0
14/12/2016
4.36
 6,000 4.36 4.36 4.36 6,000 0 0.0
13/12/2016
4.36
 700 4.36 4.36 4.36 700 0 0.0
12/12/2016
4.36
 79 4.36 4.36 4.36 0 0 0
09/12/2016
4.36
 0 4.36 4.36 4.36 0 0 0
08/12/2016
4.36
 100 4.03 4.36 4.36 100 0 0.0
07/12/2016
4.03
 0 4.03 4.03 4.03 0 0 0
06/12/2016
4.03
 0 4.03 4.03 4.03 0 0 0
05/12/2016
4.03
 0 4.03 4.03 4.03 0 0 0
02/12/2016
4.03
 0 4.03 4.03 4.03 0 0 0
01/12/2016
4.03
 0 4.03 4.03 4.03 0 0 0
30/11/2016
4.03
 0 4.03 4.03 4.03 0 0 0
29/11/2016
4.03
 0 4.03 4.03 4.03 0 0 0
28/11/2016
4.03
 100 4.19 4.19 4.03 0 0 0
25/11/2016
4.19
 0 4.19 4.19 4.19 0 0 0
24/11/2016
4.19
 100 4.47 4.47 4.19 0 0 0
23/11/2016
4.47
 0 4.47 4.47 4.47 0 0 0
22/11/2016
4.47
 0 4.47 4.47 4.47 0 0 0
21/11/2016
4.47
 0 4.47 4.47 4.47 0 0 0
18/11/2016
4.47
 11,000 4.47 4.75 4.47 5,000 0 0.0
17/11/2016
4.47
 1,263 4.47 4.47 4.47 0 0 0
16/11/2016
4.47
 5,500 4.19 4.47 4.03 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |