CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
-0.10
(-0.83%)
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
(2024-10-09) 		-0.40 -3.25% 22,900 100 0.0
11.90
12.40
11.90
2 tháng
(2024-09-09) 		-0.60 -4.80% 53,300 100 0.0
11.90
13.40
11.90
3 tháng
(2024-08-12) 		-1.60 -11.85% 86,100 500 0.0
11.90
13.50
11.90
6 tháng
(2024-05-13) 		-0.52 -4.21% 483,400 16,305 0.2
11.90
13.90
11.90
12 tháng
(2023-11-14) 		1.17 10.91% 1,888,400 502,705 7.1
10.64
14.96
11.90
24 tháng
(2022-11-21) 		5.48 85.36% 5,119,153 503,305 7.1
6.42
14.96
11.90
36 tháng
(2021-11-24) 		-0.48 -3.85% 9,820,274 611,727 9.1
4.75
19.19
11.90
60 tháng
(2019-12-05) 		7.42 165.51% 13,265,232 954,615 13.3
4.41
19.19
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2022
13.37
 900 13.46 13.46 12.29 0 0 0
16/06/2022
13.46
 1,800 13.21 13.46 11.96 0 0 0
15/06/2022
13.21
 6,350 13.21 13.21 12.46 0 0 0
14/06/2022
13.21
 1,000 12.87 13.21 13.21 0 0 0
13/06/2022
12.87
 10,300 13.79 13.79 12.71 0 0 0
10/06/2022
13.79
 25,400 13.70 13.95 13.12 0 0 0
09/06/2022
13.70
 2,800 13.87 13.87 13.62 0 0 0
08/06/2022
13.87
 2,173 13.79 14.12 13.54 0 0 0
07/06/2022
13.79
 25,500 13.70 13.79 12.63 0 5,900 -0.1
06/06/2022
13.70
 22,500 12.46 13.70 12.54 0 0 0
03/06/2022
12.46
 17,260 13.37 13.37 12.46 0 4,600 -0.1
02/06/2022
13.37
 9,413 13.46 13.70 13.21 0 0 0
01/06/2022
13.46
 39,177 12.54 13.79 12.54 0 0 0
31/05/2022
12.54
 12,206 12.04 12.54 11.88 0 0 0
30/05/2022
12.04
 7,920 12.04 12.13 11.88 0 0 0
27/05/2022
12.04
 5,350 12.46 12.46 11.71 0 0 0
26/05/2022
12.46
 5,775 11.71 12.71 11.63 0 0 0
25/05/2022
11.71
 1,956 11.63 12.21 11.46 0 0 0
24/05/2022
11.63
 7,400 11.63 11.63 11.63 0 0 0
23/05/2022
11.63
 4,206 12.13 12.13 11.63 0 0 0
20/05/2022
12.13
 25,000 11.79 12.13 11.63 0 0 0
19/05/2022
11.79
 200 12.04 12.04 11.46 0 0 0
18/05/2022
12.04
 1,663 11.79 12.04 11.79 0 0 0
17/05/2022
11.79
 7,000 11.46 11.88 11.13 0 0 0
16/05/2022
11.46
 37,000 11.55 11.71 10.80 0 0 0
13/05/2022
11.55
 3,295 11.63 12.04 10.80 0 0 0
12/05/2022
11.63
 5,600 12.46 12.71 11.63 0 0 0
11/05/2022
12.46
 2,713 12.63 12.87 12.46 0 0 0
10/05/2022
12.63
 41,600 12.54 12.63 11.46 0 0 0
09/05/2022
12.54
 21,801 12.87 12.87 12.04 0 0 0
06/05/2022
12.87
 13,250 13.12 13.12 12.71 0 400 -0.0
05/05/2022
13.12
 9,600 13.12 13.29 12.87 0 0 0
04/05/2022
13.12
 6,000 12.54 13.12 12.54 0 0 0
29/04/2022
12.54
 31,110 12.46 12.54 12.29 0 0 0
28/04/2022
12.46
 13,310 12.38 12.46 12.38 400 0 0.0
27/04/2022
12.38
 2,610 12.04 12.46 11.96 0 0 0
26/04/2022
12.04
 58,400 12.46 12.46 11.46 0 0 0
25/04/2022
12.46
 15,985 12.87 13.29 12.46 0 0 0
22/04/2022
12.87
 16,500 13.70 14.37 12.79 0 0 0
21/04/2022
13.70
 56,800 14.20 14.20 12.79 10,000 0 0.2
20/04/2022
14.20
 9,600 14.54 14.95 14.12 5,000 0 0.1
19/04/2022
14.54
 12,600 14.95 14.95 14.54 0 0 0
18/04/2022
14.95
 24,000 14.54 15.53 14.37 5,200 0 0.1
15/04/2022
14.54
 10,500 14.95 14.95 14.54 0 0 0
14/04/2022
14.95
 3,400 14.62 15.03 14.54 400 0 0.0
13/04/2022
14.62
 34,200 14.62 14.62 14.20 4,100 0 0.1
12/04/2022
14.62
 26,490 15.70 15.70 14.54 9,000 0 0.2
08/04/2022
15.70
 9,870 15.95 16.20 15.53 2,000 0 0.0
07/04/2022
15.95
 20,849 16.78 16.86 15.95 0 0 0
06/04/2022
16.78
 82,016 15.45 16.94 15.03 0 0 0
05/04/2022
15.45
 23,795 15.70 15.70 15.37 2,000 0 0.0
04/04/2022
15.70
 20,423 15.70 16.53 15.53 5,000 0 0.1
01/04/2022
15.70
 29,647 16.61 16.61 15.03 0 400 -0.0
31/03/2022
16.61
 32,284 16.53 17.19 16.36 5,300 0 0.1
30/03/2022
16.53
 61,103 16.78 16.86 16.53 13,600 0 0.3
29/03/2022
16.78
 68,842 16.78 17.61 16.61 11,100 5,300 0.1
28/03/2022
16.78
 76,649 16.78 16.94 16.61 45,000 0 0.9
25/03/2022
16.78
 49,036 16.78 17.03 16.36 32,900 0 0.7
24/03/2022
16.78
 19,594 16.70 18.11 16.70 4,700 0 0.1
23/03/2022
16.70
 62,931 17.36 17.36 16.61 38,500 3,600 0.7
22/03/2022
17.36
 132,581 15.78 17.36 14.95 200 0 0.0
21/03/2022
15.78
 24,757 16.28 16.28 15.62 0 0 0
18/03/2022
16.28
 15,775 16.53 16.61 16.03 0 0 0
17/03/2022
16.53
 57,993 16.70 17.03 15.78 0 0 0
16/03/2022
16.70
 80,161 17.28 17.28 15.95 100 0 0.0
15/03/2022
17.28
 56,850 16.86 17.44 15.45 400 0 0.0
14/03/2022
16.86
 143,011 15.37 16.86 14.20 800 0 0.0
11/03/2022
15.37
 124,741 17.03 17.03 15.37 500 0 0.0
10/03/2022
17.03
 44,133 17.86 18.27 16.70 500 5,100 -0.1
09/03/2022
17.86
 151,173 18.19 19.52 16.61 0 30,000 -0.7
08/03/2022
18.19
 176,841 19.19 19.52 17.44 3,000 200 0.1
07/03/2022
19.19
 134,931 17.44 19.19 17.44 500 20,000 -0.4
04/03/2022
17.44
 212,460 16.20 17.77 16.20 0 0 0
03/03/2022
16.20
 301,240 14.78 16.20 14.87 7,500 27,600 -0.4
02/03/2022
14.78
 44,117 13.87 15.12 13.87 0 0 0
01/03/2022
13.87
 129,003 13.70 15.03 13.70 0 0 0
28/02/2022
13.70
 137,642 12.46 13.70 12.46 0 0 0
25/02/2022
12.46
 19,030 12.29 12.96 12.29 0 0 0
24/02/2022
12.29
 32,504 12.13 12.63 12.13 7,100 0 0.1
23/02/2022
12.13
 58,000 11.46 12.46 11.63 0 0 0
22/02/2022
11.46
 8,420 11.63 11.88 11.46 0 0 0
21/02/2022
11.63
 6,200 11.30 11.88 11.46 0 0 0
18/02/2022
11.30
 11,100 11.88 11.88 11.21 0 0 0
17/02/2022
11.88
 6,300 11.88 11.96 11.46 0 0 0
16/02/2022
11.88
 26,100 12.29 12.29 11.38 0 0 0
15/02/2022
12.29
 23,800 12.29 12.29 11.63 0 0 0
14/02/2022
12.29
 20,343 12.21 13.21 12.21 0 0 0
11/02/2022
12.21
 41,500 11.13 12.21 10.63 0 0 0
10/02/2022
11.13
 18,700 10.96 11.13 10.88 0 0 0
09/02/2022
10.96
 11,500 11.21 11.38 10.96 0 0 0
08/02/2022
11.21
 14,600 11.21 11.30 10.80 0 0 0
07/02/2022
11.21
 5,600 10.63 11.38 10.63 0 0 0
28/01/2022
10.63
 1,500 10.47 10.63 10.22 0 0 0
27/01/2022
10.47
 6,100 10.47 10.55 10.38 0 0 0
26/01/2022
10.47
 9,000 11.13 11.21 10.38 0 0 0
25/01/2022
11.13
 7,900 10.96 11.21 9.97 0 0 0
24/01/2022
10.96
 7,000 11.21 11.46 10.80 0 0 0
21/01/2022
11.21
 9,401 10.80 11.30 10.80 0 0 0
20/01/2022
10.80
 2,100 10.55 10.80 10.55 0 0 0
19/01/2022
10.55
 10,700 10.47 10.55 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |