CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
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
(2024-10-14) 		-0.30 -2.46% 30,300 6,100 0.1
11.90
12.20
11.90
2 tháng
(2024-09-13) 		-1.50 -11.19% 63,300 6,100 0.1
11.90
13.40
11.90
3 tháng
(2024-08-14) 		-1.50 -11.19% 97,300 6,500 0.1
11.90
13.50
11.90
6 tháng
(2024-05-16) 		-0.81 -6.34% 468,800 20,805 0.3
11.90
13.90
11.90
12 tháng
(2023-11-20) 		1.26 11.89% 1,892,900 508,705 7.2
10.64
14.96
11.90
24 tháng
(2022-11-23) 		4.95 71.28% 5,118,723 509,305 7.2
6.60
14.96
11.90
36 tháng
(2021-11-29) 		0.11 0.89% 9,781,479 619,405 9.2
4.75
19.19
11.90
60 tháng
(2019-12-09) 		7.06 145.69% 13,275,632 960,615 13.4
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)
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
18/01/2022
10.47
 21,100 11.05 11.05 10.38 0 0 0
17/01/2022
11.05
 7,500 11.21 11.21 10.71 0 0 0
14/01/2022
11.21
 1,000 10.96 11.21 9.88 0 0 0
13/01/2022
10.96
 4,000 11.21 11.30 10.88 0 0 0
12/01/2022
11.21
 800 11.30 11.30 10.55 0 0 0
11/01/2022
11.30
 5,500 11.30 11.38 11.30 0 0 0
10/01/2022
11.30
 8,100 11.79 11.79 11.21 0 0 0
07/01/2022
11.79
 12,715 12.04 12.63 11.63 0 0 0
06/01/2022
12.04
 10,600 12.46 12.46 11.21 0 0 0
05/01/2022
12.46
 8,162 12.46 12.79 11.88 0 0 0
04/01/2022
12.46
 7,701 12.38 12.87 12.38 0 0 0
31/12/2021
12.38
 15,444 13.29 13.37 12.38 0 0 0
30/12/2021
13.29
 46,633 12.13 13.29 12.13 0 0 0
29/12/2021
12.13
 30,345 11.05 12.13 10.96 0 0 0
28/12/2021
11.05
 4,400 10.88 11.38 10.55 0 0 0
27/12/2021
10.88
 450 11.13 11.13 10.63 0 0 0
24/12/2021
11.13
 4,500 10.80 11.13 10.80 0 0 0
23/12/2021
10.80
 16,590 10.88 10.88 10.63 0 0 0
22/12/2021
10.88
 15,800 10.80 11.13 10.71 0 0 0
21/12/2021
10.80
 18,850 10.96 11.30 10.80 0 0 0
20/12/2021
10.96
 7,300 11.21 11.21 10.80 0 0 0
17/12/2021
11.21
 12,000 11.30 11.46 10.80 0 0 0
16/12/2021
11.30
 7,119 11.30 11.55 10.96 0 0 0
15/12/2021
11.30
 5,000 11.05 11.38 10.22 0 0 0
14/12/2021
11.05
 5,310 11.55 11.55 10.88 0 0 0
13/12/2021
11.55
 100 11.55 11.55 11.55 0 0 0
10/12/2021
11.55
 4,933 11.63 11.63 10.55 0 0 0
09/12/2021
11.63
 2,300 11.55 11.63 11.46 0 0 0
08/12/2021
11.55
 3,900 11.38 11.63 11.38 0 0 0
07/12/2021
11.38
 4,110 10.88 11.71 10.13 0 0 0
06/12/2021
10.88
 5,800 11.63 11.63 10.88 0 0 0
03/12/2021
11.63
 9,000 11.79 11.88 11.63 0 0 0
02/12/2021
11.79
 7,011 11.63 11.88 11.13 0 0 0
01/12/2021
11.63
 16,900 11.63 11.63 11.21 0 0 0
30/11/2021
11.63
 9,371 11.79 11.88 11.46 0 0 0
29/11/2021
11.79
 8,384 11.79 11.96 11.46 0 0 0
26/11/2021
11.79
 20,748 12.54 12.54 11.63 0 0 0
25/11/2021
12.54
 13,972 12.38 12.54 11.63 0 1,600 -0.0
24/11/2021
12.38
 15,275 12.21 12.46 12.21 0 78 -0.0
23/11/2021
12.21
 58,700 11.63 12.21 10.63 0 0 0
22/11/2021
11.63
 23,382 12.79 12.79 11.63 10,000 0 0.1
19/11/2021
12.79
 19,671 12.87 12.96 12.29 0 0 0
18/11/2021
12.87
 31,890 13.21 13.21 12.46 0 0 0
17/11/2021
13.21
 9,795 13.12 13.54 13.04 0 0 0
16/11/2021
13.12
 12,700 13.70 13.70 13.12 0 0 0
15/11/2021
13.70
 13,800 13.95 13.95 13.46 0 0 0
12/11/2021
13.95
 21,223 13.87 14.95 13.79 0 0 0
11/11/2021
13.87
 74,293 13.04 13.95 13.12 0 0 0
10/11/2021
13.04
 37,847 12.79 13.04 12.71 20,600 0 0.3
09/11/2021
12.79
 25,922 12.87 12.87 12.54 0 0 0
08/11/2021
12.87
 13,100 12.87 12.87 12.46 0 0 0
05/11/2021
12.87
 7,738 13.21 13.21 12.38 0 0 0
04/11/2021
13.21
 25,415 12.46 13.54 12.13 0 0 0
03/11/2021
12.46
 24,465 12.54 12.63 12.46 0 0 0
02/11/2021
12.54
 11,423 12.87 12.87 12.54 0 0 0
01/11/2021
12.87
 37,440 13.04 13.04 12.46 0 0 0
29/10/2021
13.04
 10,245 13.12 13.37 12.79 0 0 0
28/10/2021
13.12
 15,648 13.29 13.29 12.29 0 0 0
27/10/2021
13.29
 13,900 13.54 13.54 12.29 0 0 0
26/10/2021
13.54
 13,970 13.54 13.54 13.21 0 0 0
25/10/2021
13.54
 10,981 13.87 14.12 13.46 0 0 0
22/10/2021
13.87
 40,679 12.63 13.87 12.21 0 0 0
21/10/2021
12.63
 19,336 12.79 12.79 12.04 0 0 0
20/10/2021
12.79
 26,899 13.46 13.54 12.79 10,000 500 0.2
19/10/2021
13.46
 19,233 13.46 13.54 13.46 0 0 0
18/10/2021
13.46
 17,816 14.04 14.04 13.29 0 500 -0.0
15/10/2021
14.04
 11,668 14.37 14.45 14.04 500 500 -0
14/10/2021
14.37
 11,513 14.12 14.45 13.95 0 0 0
13/10/2021
14.12
 11,100 14.45 14.45 13.87 0 500 -0.0
12/10/2021
14.45
 16,329 14.45 14.62 14.12 6,800 0 0.1
11/10/2021
14.45
 26,400 14.37 14.87 14.45 20,000 1,800 0.3
08/10/2021
14.37
 40,900 15.45 15.45 13.95 0 0 0
07/10/2021
15.45
 41,504 15.86 15.86 14.95 500 0 0.0
06/10/2021
15.86
 68,800 15.62 16.20 14.95 10,500 15,000 -0.1
05/10/2021
15.62
 42,613 15.62 17.03 15.03 700 0 0.0
04/10/2021
15.62
 115,060 14.20 15.62 14.78 0 0 0
01/10/2021
14.20
 31,163 14.12 14.62 14.12 0 0 0
30/09/2021
14.12
 26,613 14.62 14.78 14.12 0 0 0
29/09/2021
14.62
 31,781 14.12 15.28 14.12 0 0 0
28/09/2021
14.12
 24,932 12.87 14.12 12.79 0 0 0
27/09/2021
12.87
 38,625 14.12 14.12 12.87 0 0 0
24/09/2021
14.12
 46,956 14.70 14.87 13.37 0 0 0
23/09/2021
14.70
 45,407 15.03 15.70 14.12 0 4,000 -0.1
22/09/2021
15.03
 78,377 16.36 16.86 15.03 0 0 0
21/09/2021
16.36
 72,565 14.95 16.45 13.46 0 0 0
20/09/2021
14.95
 86,983 15.78 15.78 14.20 0 0 0
17/09/2021
15.78
 59,389 15.95 17.03 15.45 0 100 -0.0
16/09/2021
15.95
 148,085 14.70 16.11 14.54 0 0 0
15/09/2021
14.70
 65,410 13.37 14.70 13.37 4,000 0 0.1
14/09/2021
13.37
 79,236 12.21 13.37 12.63 18,100 0 0.3
13/09/2021
12.21
 46,330 11.63 12.46 11.71 6,700 0 0.1
10/09/2021
11.63
 48,123 10.80 11.63 10.71 10,000 0 0.1
09/09/2021
10.80
 26,910 10.96 11.05 10.55 10,000 0 0.1
08/09/2021
10.96
 32,139 11.55 11.55 10.47 0 0 0
07/09/2021
11.55
 41,428 11.21 12.29 10.30 30,000 0 0.4
06/09/2021
11.21
 81,241 10.22 11.21 10.38 0 0 0
01/09/2021
10.22
 79,520 9.39 10.30 8.72 0 0 0
31/08/2021
9.39
 7,431 8.89 9.55 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |