CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0.10
(1%)
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
(2026-08-19) 		0 0% 25,200 -200 0.0
10
13.80
10.10
2 tháng
(2026-07-20) 		-0.20 -1.96% 162,900 4,000 0.0
10
13.80
10.10
3 tháng
(2026-06-22) 		-1.10 -9.91% 245,200 6,600 0.1
10
13.80
10.10
6 tháng
(2026-03-23) 		-2.28 -18.59% 836,900 14,700 0.2
9.26
13.80
10.10
12 tháng
(2025-09-23) 		-0.08 -0.83% 7,585,900 -636,500 -8.1
9.26
16.96
10.10
24 tháng
(2024-09-30) 		-0.73 -6.81% 8,912,414 -675,792 -8.6
8.67
16.96
10.10
36 tháng
(2023-10-04) 		0.79 8.57% 10,970,235 -171,287 -1.5
6.63
16.96
10.10
60 tháng
(2021-10-14) 		-2.34 -18.93% 19,426,724 -25,465 1.1
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
4.83
 8,904 4.45 4.83 4.61 0 0 0
16/11/2022
4.45
 65,900 4.08 4.45 4.00 0 0 0
15/11/2022
4.08
 51,932 4.53 4.61 4.08 0 0 0
14/11/2022
4.53
 123,300 4.98 5.21 4.53 0 0 0
11/11/2022
4.98
 4,600 5.51 5.51 4.98 0 0 0
10/11/2022
5.51
 13,100 6.12 6.34 5.51 0 0 0
09/11/2022
6.12
 8,900 6.79 6.79 6.12 0 0 0
08/11/2022
6.79
 0 6.79 6.79 6.79 0 0 0
07/11/2022
6.79
 101 6.49 6.79 6.79 0 0 0
04/11/2022
6.49
 13,100 7.17 7.17 6.49 0 0 0
03/11/2022
7.17
 0 7.17 7.17 7.17 0 0 0
02/11/2022
7.17
 200 7.10 7.17 7.10 0 0 0
01/11/2022
7.10
 3,800 7.10 7.10 7.02 0 0 0
31/10/2022
7.10
 11,300 7.63 7.63 7.10 0 0 0
28/10/2022
7.63
 1,300 7.47 8.00 7.55 0 0 0
27/10/2022
7.47
 2,200 7.47 7.47 7.17 0 0 0
26/10/2022
7.47
 571 7.55 7.55 7.47 0 0 0
25/10/2022
7.55
 2,100 7.55 7.55 6.79 0 0 0
24/10/2022
7.55
 1,059 8.23 8.23 7.55 0 0 0
21/10/2022
8.23
 1,003 9.14 9.14 8.23 0 0 0
20/10/2022
9.14
 2,500 8.91 9.21 8.98 0 0 0
19/10/2022
8.91
 0 8.91 8.91 8.91 0 0 0
18/10/2022
8.91
 2,329 8.83 8.91 8.23 0 0 0
17/10/2022
8.83
 0 8.83 8.83 8.83 0 0 0
14/10/2022
8.83
 1,400 8.91 8.91 8.46 0 0 0
13/10/2022
8.91
 200 9.06 9.06 8.30 0 0 0
12/10/2022
9.06
 1,100 8.68 9.06 8.00 0 0 0
11/10/2022
8.68
 302 8.68 9.36 8.68 0 0 0
10/10/2022
8.68
 2,914 8.68 8.68 8.68 0 0 0
07/10/2022
8.68
 616 9.29 9.29 8.68 0 0 0
06/10/2022
9.29
 1,784 10.04 10.04 9.29 0 0 0
05/10/2022
10.04
 2,098 9.59 10.04 9.36 0 0 0
04/10/2022
9.59
 2,100 9.74 9.74 9.44 0 0 0
03/10/2022
9.74
 9,800 9.81 9.81 9.66 0 0 0
30/09/2022
9.81
 15,800 9.97 9.97 9.51 0 0 0
29/09/2022
9.97
 10,230 10.34 10.34 9.97 0 0 0
28/09/2022
10.34
 613 9.89 10.34 9.81 0 0 0
27/09/2022
9.89
 733 9.89 9.97 9.89 0 0 0
26/09/2022
9.89
 1,107 10.49 10.49 9.89 0 0 0
23/09/2022
10.49
 1,342 10.42 10.49 10.27 0 0 0
22/09/2022
10.42
 400 10.49 10.49 10.04 0 0 0
21/09/2022
10.49
 1,000 10.57 10.57 10.49 0 0 0
20/09/2022
10.57
 2,790 10.27 10.57 10.12 0 0 0
19/09/2022
10.27
 12,500 10.72 10.72 10.19 0 0 0
16/09/2022
10.72
 10,184 10.57 10.72 10.42 0 0 0
15/09/2022
10.57
 5,850 10.80 11.32 10.57 0 0 0
14/09/2022
10.80
 8,471 11.25 11.25 10.34 0 0 0
13/09/2022
11.25
 27 11.25 11.25 11.25 0 0 0
12/09/2022
11.25
 26,009 11.55 11.55 10.42 0 0 0
09/09/2022
11.55
 100 11.17 11.55 11.55 0 0 0
08/09/2022
11.17
 5,800 11.25 11.25 10.87 0 0 0
07/09/2022
11.25
 5,400 11.17 11.25 10.72 0 0 0
06/09/2022
11.17
 9,342 11.25 11.93 11.10 0 0 0
05/09/2022
11.25
 10,400 11.32 11.55 10.72 0 0 0
31/08/2022
11.32
 0 11.32 11.32 11.32 0 0 0
30/08/2022
11.32
 6,500 11.55 11.70 11.32 0 0 0
29/08/2022
11.55
 5,434 11.40 11.70 10.72 0 0 0
26/08/2022
11.40
 100 12.08 12.08 11.40 0 0 0
25/08/2022
12.08
 5,757 12.46 12.46 11.32 0 0 0
24/08/2022
12.46
 203 12.23 12.46 12.46 0 0 0
23/08/2022
12.23
 39,419 11.70 12.23 10.80 0 0 0
22/08/2022
11.70
 400 11.32 12.46 11.32 0 0 0
19/08/2022
11.32
 1,156 11.32 11.32 10.72 0 0 0
18/08/2022
11.32
 25,041 10.87 11.70 10.87 0 0 0
17/08/2022
10.87
 302 11.55 11.55 10.87 0 0 0
16/08/2022
11.55
 2,200 11.55 11.55 11.25 0 0 0
15/08/2022
11.55
 10,588 11.32 11.70 10.80 0 0 0
12/08/2022
11.32
 2,988 11.25 11.48 10.72 0 0 0
11/08/2022
11.25
 4,926 11.55 11.55 11.25 0 300 0.0
10/08/2022
11.55
 800 11.32 11.55 11.25 0 0 0
09/08/2022
11.32
 10,193 11.32 11.40 11.25 0 0 0
08/08/2022
11.32
 3,200 11.40 11.40 10.95 0 0 0
05/08/2022
11.40
 2,700 11.17 11.70 11.10 0 200 0.0
04/08/2022
11.17
 2,300 11.10 11.55 11.10 0 0 0
03/08/2022
11.10
 2,600 11.17 11.25 11.10 0 800 0.0
02/08/2022
11.17
 2,600 11.32 11.32 10.87 0 0 0
01/08/2022
11.32
 2,307 10.49 11.32 10.72 0 200 0.0
29/07/2022
10.49
 8,100 11.32 11.32 10.49 0 0 0
28/07/2022
11.32
 5,064 10.87 11.32 10.57 0 0 0
27/07/2022
10.87
 300 10.87 10.87 10.87 0 0 0
26/07/2022
10.87
 3,600 11.17 11.17 10.57 0 0 0
25/07/2022
11.17
 2,400 10.87 11.17 10.57 0 0 0
22/07/2022
10.87
 1,000 10.87 11.17 10.87 0 0 0
21/07/2022
10.87
 200 10.95 10.95 10.87 0 0 0
20/07/2022
10.95
 5,212 11.17 11.17 10.65 0 0 0
19/07/2022
11.17
 3,800 11.32 11.32 10.49 0 0 0
18/07/2022
11.32
 1,891 11.70 11.70 10.72 0 0 0
15/07/2022
11.70
 404 10.95 11.70 10.57 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
10.95
 4,164 10.27 11.25 10.57 0 0 0
13/07/2022
10.27
 5,200 10.91 11.98 10.27 0 0 0
12/07/2022
10.91
 3,710 10.70 10.91 10.55 0 0 0
11/07/2022
10.70
 5,711 10.70 10.70 10.62 0 0 0
08/07/2022
10.70
 5,700 9.91 10.70 10.13 0 0 0
07/07/2022
9.91
 1,100 10.20 10.55 9.91 0 0 0
06/07/2022
10.20
 400 10.34 10.34 10.20 0 0 0
05/07/2022
10.34
 6,102 10.77 10.77 10.05 0 0 0
04/07/2022
10.77
 2,600 10.84 11.34 10.05 0 0 0
01/07/2022
10.84
 100 10.55 10.84 10.84 0 0 0
30/06/2022
10.55
 1,106 10.55 10.84 10.55 0 100 0.0
29/06/2022
10.55
 5,832 10.77 10.77 10.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc