CTCP Than Hà Lầm - Vinacomin (hlc)

12.90
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
(2024-08-20) 		-0.50 -3.73% 28,300 200 0.0
12.30
13.50
12.90
2 tháng
(2024-07-22) 		-0.30 -2.27% 93,700 -1,900 -0.0
12.30
13.50
12.90
3 tháng
(2024-06-21) 		-0.10 -0.77% 188,800 16,205 0.2
12.30
13.90
12.90
6 tháng
(2024-03-25) 		-0.75 -5.47% 951,200 224,505 3.2
12.05
14.96
12.90
12 tháng
(2023-09-25) 		2.26 21.29% 2,052,800 503,505 7.1
10.35
14.96
12.90
24 tháng
(2022-09-30) 		1.47 12.83% 5,440,466 503,205 7.1
4.75
14.96
12.90
36 tháng
(2021-10-05) 		-2.72 -17.39% 10,685,312 672,427 10.1
4.75
19.19
12.90
60 tháng
(2019-10-16) 		8.27 178.83% 13,235,436 948,815 13.3
3.98
19.19
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
9.15
 3,000 8.88 9.15 9.15 0 0 0
13/02/2023
8.88
 3,500 9.15 9.15 8.79 0 0 0
10/02/2023
9.15
 21,470 9.67 9.67 9.06 0 0 0
09/02/2023
9.67
 30,000 9.50 10.03 9.67 0 0 0
08/02/2023
9.50
 25,400 8.71 9.50 8.71 0 0 0
07/02/2023
8.71
 6,200 9.41 9.41 8.71 0 0 0
06/02/2023
9.41
 7,700 9.67 9.67 8.79 0 0 0
03/02/2023
9.67
 8,000 10.20 10.20 9.67 0 0 0
02/02/2023
10.20
 14,710 10.38 10.47 9.85 0 0 0
01/02/2023
10.38
 30,150 10.55 10.99 9.94 0 0 0
31/01/2023
10.55
 33,516 10.03 10.64 9.41 0 0 0
30/01/2023
10.03
 63,000 9.15 10.03 9.94 0 0 0
27/01/2023
9.15
 19,700 8.35 9.15 9.15 0 0 0
19/01/2023
8.35
 44,000 7.65 8.35 7.92 0 0 0
18/01/2023
7.65
 2,700 7.65 8.00 7.65 0 0 0
17/01/2023
7.65
 3,600 7.21 7.65 7.12 0 0 0
16/01/2023
7.21
 6,100 7.30 7.39 7.21 800 0 0.0
13/01/2023
7.30
 5,600 7.21 7.48 7.21 0 0 0
12/01/2023
7.21
 13,130 7.21 7.21 7.21 0 0 0
11/01/2023
7.21
 800 7.39 7.39 7.21 0 0 0
10/01/2023
7.39
 0 7.39 7.39 7.39 0 0 0
09/01/2023
7.39
 1,800 7.48 7.48 7.39 0 0 0
06/01/2023
7.48
 0 7.48 7.48 7.48 0 0 0
05/01/2023
7.48
 10,200 7.39 7.48 7.21 0 0 0
04/01/2023
7.39
 3,619 7.39 7.56 7.12 0 0 0
03/01/2023
7.39
 1,900 7.04 7.39 7.04 0 0 0
30/12/2022
7.04
 200 7.12 7.12 6.86 0 0 0
29/12/2022
7.12
 4,021 7.04 7.12 6.68 0 0 0
28/12/2022
7.04
 1,000 6.95 7.04 6.77 0 0 0
27/12/2022
6.95
 100 6.60 6.95 6.95 0 0 0
26/12/2022
6.60
 3,500 7.21 7.21 6.60 0 0 0
23/12/2022
7.21
 900 6.95 7.21 6.95 0 0 0
22/12/2022
6.95
 2,100 7.12 7.12 6.86 0 0 0
21/12/2022
7.12
 2,600 7.56 7.56 6.86 0 0 0
20/12/2022
7.56
 5,600 7.65 7.83 6.95 0 0 0
19/12/2022
7.65
 14,400 7.56 7.92 7.39 700 0 0.0
16/12/2022
7.56
 9,000 7.12 7.56 6.77 0 0 0
15/12/2022
7.12
 100 6.77 7.12 7.12 0 0 0
14/12/2022
6.77
 2,400 7.04 7.04 6.77 0 0 0
13/12/2022
7.04
 9,100 6.86 7.04 6.68 0 0 0
12/12/2022
6.86
 8,400 6.95 7.04 6.86 900 0 0.0
09/12/2022
6.95
 8,500 6.77 6.95 6.51 0 0 0
08/12/2022
6.77
 12,300 6.86 6.86 6.77 1,300 0 0.0
07/12/2022
6.86
 2,100 6.60 6.95 6.51 600 0 0.0
06/12/2022
6.60
 5,400 7.12 7.12 6.60 0 0 0
05/12/2022
7.12
 80,700 7.21 7.39 6.68 0 0 0
02/12/2022
7.21
 53,600 7.12 7.21 6.60 0 0 0
01/12/2022
7.12
 114,600 7.39 7.39 7.04 0 0 0
30/11/2022
7.39
 340 7.04 7.48 7.04 0 0 0
29/11/2022
7.04
 14,200 7.21 7.30 7.04 0 0 0
28/11/2022
7.21
 10,100 6.60 7.21 7.12 0 0 0
25/11/2022
6.60
 46,004 6.60 6.60 6.16 0 0 0
24/11/2022
6.60
 530 6.95 6.95 6.51 0 0 0
23/11/2022
6.95
 20,510 6.60 7.12 6.60 0 0 0
22/11/2022
6.60
 8,130 6.42 6.95 6.07 0 0 0
21/11/2022
6.42
 3,500 5.98 6.51 5.98 0 0 0
18/11/2022
5.98
 8,300 5.63 5.98 5.72 0 0 0
17/11/2022
5.63
 8,904 5.19 5.63 5.36 0 0 0
16/11/2022
5.19
 65,900 4.75 5.19 4.66 0 0 0
15/11/2022
4.75
 51,932 5.28 5.36 4.75 0 0 0
14/11/2022
5.28
 123,300 5.80 6.07 5.28 0 0 0
11/11/2022
5.80
 4,600 6.42 6.42 5.80 0 0 0
10/11/2022
6.42
 13,100 7.12 7.39 6.42 0 0 0
09/11/2022
7.12
 8,900 7.92 7.92 7.12 0 0 0
08/11/2022
7.92
 0 7.92 7.92 7.92 0 0 0
07/11/2022
7.92
 101 7.56 7.92 7.92 0 0 0
04/11/2022
7.56
 13,100 8.35 8.35 7.56 0 0 0
03/11/2022
8.35
 0 8.35 8.35 8.35 0 0 0
02/11/2022
8.35
 200 8.27 8.35 8.27 0 0 0
01/11/2022
8.27
 3,800 8.27 8.27 8.18 0 0 0
31/10/2022
8.27
 11,300 8.88 8.88 8.27 0 0 0
28/10/2022
8.88
 1,300 8.71 9.32 8.79 0 0 0
27/10/2022
8.71
 2,200 8.71 8.71 8.35 0 0 0
26/10/2022
8.71
 571 8.79 8.79 8.71 0 0 0
25/10/2022
8.79
 2,100 8.79 8.79 7.92 0 0 0
24/10/2022
8.79
 1,059 9.59 9.59 8.79 0 0 0
21/10/2022
9.59
 1,003 10.64 10.64 9.59 0 0 0
20/10/2022
10.64
 2,500 10.38 10.73 10.47 0 0 0
19/10/2022
10.38
 0 10.38 10.38 10.38 0 0 0
18/10/2022
10.38
 2,329 10.29 10.38 9.59 0 0 0
17/10/2022
10.29
 0 10.29 10.29 10.29 0 0 0
14/10/2022
10.29
 1,400 10.38 10.38 9.85 0 0 0
13/10/2022
10.38
 200 10.55 10.55 9.67 0 0 0
12/10/2022
10.55
 1,100 10.11 10.55 9.32 0 0 0
11/10/2022
10.11
 302 10.11 10.91 10.11 0 0 0
10/10/2022
10.11
 2,914 10.11 10.11 10.11 0 0 0
07/10/2022
10.11
 616 10.82 10.82 10.11 0 0 0
06/10/2022
10.82
 1,784 11.70 11.70 10.82 0 0 0
05/10/2022
11.70
 2,098 11.17 11.70 10.91 0 0 0
04/10/2022
11.17
 2,100 11.35 11.35 10.99 0 0 0
03/10/2022
11.35
 9,800 11.43 11.43 11.26 0 0 0
30/09/2022
11.43
 15,800 11.61 11.61 11.08 0 0 0
29/09/2022
11.61
 10,230 12.05 12.05 11.61 0 0 0
28/09/2022
12.05
 613 11.52 12.05 11.43 0 0 0
27/09/2022
11.52
 733 11.52 11.61 11.52 0 0 0
26/09/2022
11.52
 1,107 12.22 12.22 11.52 0 0 0
23/09/2022
12.22
 1,342 12.14 12.22 11.96 0 0 0
22/09/2022
12.14
 400 12.22 12.22 11.70 0 0 0
21/09/2022
12.22
 1,000 12.31 12.31 12.22 0 0 0
20/09/2022
12.31
 2,790 11.96 12.31 11.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |