CTCP Than Hà Lầm - Vinacomin (hlc)

11.20
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
(2025-08-19) 		-0.20 -1.75% 66,700 1,000 0.0
11.20
11.50
11.20
2 tháng
(2025-07-21) 		0.20 1.82% 293,200 2,500 0.0
11
11.70
11.20
3 tháng
(2025-06-20) 		-0.50 -4.27% 382,700 -4,200 -0.0
10.80
11.70
11.20
6 tháng
(2025-03-24) 		-1.44 -11.41% 774,700 -27,593 -0.4
10.49
12.74
11.20
12 tháng
(2024-09-23) 		-0.60 -5.08% 1,283,414 -36,992 -0.5
10.49
13.86
11.20
24 tháng
(2023-09-29) 		1.06 10.49% 3,326,242 472,013 6.6
9.70
14.01
11.20
36 tháng
(2022-10-04) 		0.74 7.07% 6,702,608 469,813 6.6
4.45
14.01
11.20
60 tháng
(2020-10-14) 		6.07 118.16% 14,380,333 921,735 12.8
4.45
17.97
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2025
11.20
 3,600 11.20 11.20 11 100 0 0.0
17/09/2025
11.20
 2,300 11.20 11.20 11.20 0 0 0
16/09/2025
11.40
 2,600 11.50 11.50 11.20 0 100 -0.0
15/09/2025
11.20
 0 11.20 11.20 11.20 0 0 0
12/09/2025
11.20
 3,300 11.30 11.30 11 0 0 0
11/09/2025
11.20
 1,700 11.20 11.20 11.10 0 200 -0.0
10/09/2025
11.20
 1,500 11.20 11.20 11.20 900 0 0.0
09/09/2025
11.30
 200 11.30 11.30 11.30 0 0 0
08/09/2025
11.30
 6,300 11.20 11.50 11.20 0 100 -0.0
05/09/2025
11.50
 0 11.50 11.50 11.50 0 0 0
04/09/2025
11.50
 2,500 11.30 11.50 11.30 0 0 0
03/09/2025
11.30
 11,900 11.10 11.50 11 0 0 0
29/08/2025
11.20
 1,100 11.20 11.20 11.20 0 0 0
28/08/2025
11.20
 2,100 11.20 11.30 11.20 0 0 0
27/08/2025
11.30
 100 11.30 11.30 11.30 0 0 0
26/08/2025
11.30
 800 11.10 11.30 11.10 0 300 -0.0
25/08/2025
11.30
 1,000 11.30 11.40 11.20 0 100 -0.0
22/08/2025
11.20
 3,400 11.20 11.20 11.20 100 0 0.0
21/08/2025
11.30
 15,000 11.30 12.40 11.30 1,200 700 0.0
20/08/2025
11.30
 8,300 11.30 11.30 11.10 100 0 0.0
19/08/2025
11.40
 2,600 11.40 11.50 11.40 200 0 0.0
18/08/2025
11.40
 900 11.30 11.40 11.20 0 0 0
15/08/2025
11.30
 11,200 11.40 11.50 11.20 200 0 0.0
14/08/2025
11.40
 13,300 11.60 11.60 11.30 300 0 0.0
13/08/2025
11.60
 11,400 11.60 11.60 11.40 300 0 0.0
12/08/2025
11.60
 28,300 11.20 11.70 11.20 0 0 0
11/08/2025
11.20
 27,000 11.20 11.20 11 500 0 0.0
08/08/2025
11.20
 37,800 11.20 11.30 11 0 0 0
07/08/2025
11.20
 20,700 11.30 11.30 11.20 0 0 0
06/08/2025
11.30
 1,300 11.40 11.40 11.30 0 0 0
05/08/2025
11.50
 4,100 11.50 11.50 11.50 0 0 0
04/08/2025
11.50
 2,500 11.30 11.60 11.30 0 0 0
01/08/2025
11.30
 2,800 11.60 11.60 11.10 100 0 0.0
31/07/2025
11.60
 4,000 11.70 11.70 11.60 2,600 2,600 0
30/07/2025
11.70
 2,700 11.60 11.70 11.30 0 0 0
29/07/2025
11.60
 2,900 11.60 11.70 11.60 200 100 0.0
28/07/2025
11.60
 13,300 11.40 11.60 11.20 0 0 0
25/07/2025
11.40
 3,100 11.30 11.40 11.30 0 0 0
24/07/2025
11.30
 15,600 11.20 11.20 10.80 0 0 0
23/07/2025
11.30
 9,200 11 11.30 11 0 0 0
22/07/2025
11
 8,700 11.10 11.10 10.80 0 0 0
21/07/2025
11
 5,700 11.20 11.20 11 0 0 0
18/07/2025
11.10
 11,500 10.90 11.10 10.50 100 10,000 -0.1
17/07/2025
11.20
 12,200 11 11.20 11 500 0 0.0
16/07/2025
11.30
 1,100 11.20 11.30 11.10 0 0 0
15/07/2025
11.20
 4,600 11 11 11 0 0 0
14/07/2025
11.40
 8,400 11.70 11.70 11 100 0 0.0
11/07/2025
11.40
 11,600 11.30 11.50 11.20 0 0 0
10/07/2025
11.30
 2,000 11.20 11.20 11.20 0 0 0
09/07/2025
11.20
 3,300 10.90 11.10 10.90 0 0 0
08/07/2025
10.90
 300 10.90 10.90 10.90 0 0 0
07/07/2025
11
 200 11 11 11 0 100 -0.0
04/07/2025
10.80
 4,400 11 11 10.80 0 0 0
03/07/2025
11.10
 5,100 10.90 11.10 10.90 0 0 0
02/07/2025
10.90
 6,500 11 11 10.90 0 0 0
01/07/2025
11
 300 11 11 11 0 0 0
30/06/2025
11
 4,400 11.20 11.30 11 1,000 0 0.0
27/06/2025
11.10
 1,700 11.10 11.10 11.10 1,700 0 0.0
26/06/2025
11
 7,700 11.10 11.10 11 0 0 0
25/06/2025
11.20
 300 11.30 11.30 11.20 0 0 0
24/06/2025
11.50
 1,000 11.30 11.50 11.20 0 0 0
23/06/2025
11.60
 2,900 11.40 11.60 11.20 0 0 0
20/06/2025
11.70
 0 11.70 11.70 11.70 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2025
11.70
 2,500 11.70 11.70 11.30 0 0 0
18/06/2025
11.80
 49,800 11.80 11.80 11.61 100 0 0.0
17/06/2025
11.80
 17,000 11.80 11.80 11.71 0 0 0
16/06/2025
11.71
 3,700 11.71 11.71 11.61 0 0 0
13/06/2025
11.71
 7,300 11.71 11.71 11.33 200 0 0.0
12/06/2025
11.71
 6,400 11.71 11.71 11.61 0 0 0
11/06/2025
11.71
 0 11.71 11.71 11.71 0 0 0
10/06/2025
11.71
 6,100 11.71 11.71 11.71 0 200 -0.0
09/06/2025
11.71
 1,900 11.71 11.71 11.71 0 0 0
06/06/2025
11.71
 14,400 11.52 11.71 11.52 0 0 0
05/06/2025
11.52
 5,000 11.33 11.52 11.33 0 0 0
04/06/2025
11.33
 24,700 11.24 11.24 11.24 0 0 0
03/06/2025
11.24
 9,900 11.05 11.24 11.05 0 0 0
02/06/2025
11.24
 2,400 11.14 11.24 11.05 0 0 0
30/05/2025
11.14
 100 11.14 11.14 11.14 0 0 0
29/05/2025
11.43
 6,000 11.24 11.43 11.24 0 0 0
28/05/2025
11.33
 17,000 11.14 11.43 11.05 0 0 0
27/05/2025
11.33
 7,800 11.14 11.43 11.14 0 0 0
26/05/2025
11.33
 8,700 11.05 11.33 11.05 0 0 0
23/05/2025
11.24
 9,300 11.14 11.24 11.14 0 0 0
22/05/2025
11.14
 10,100 11.05 11.24 11.05 0 0 0
21/05/2025
11.24
 14,700 11.14 11.24 11.05 0 200 -0.0
20/05/2025
11.24
 1,900 11.14 11.24 11.14 0 0 0
19/05/2025
11.24
 5,500 10.86 11.33 10.86 0 0 0
16/05/2025
10.86
 1,200 10.96 10.96 10.86 0 0 0
15/05/2025
11.05
 400 11.05 11.05 11.05 0 0 0
14/05/2025
11.24
 1,700 11.05 11.24 11.05 200 0 0
13/05/2025
10.96
 2,000 10.96 10.96 10.96 0 0 0
12/05/2025
10.96
 2,100 10.86 10.96 10.58 0 0 0
09/05/2025
11.05
 3,200 10.68 11.05 10.68 100 0 0
08/05/2025
11.05
 100 11.05 11.05 11.05 0 0 0
07/05/2025
10.86
 0 10.86 10.86 10.86 0 0 0
06/05/2025
10.86
 1,700 10.86 10.86 10.86 0 0 0
05/05/2025
10.86
 13,300 10.86 11.05 10.86 0 0 0
29/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
28/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
25/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |