CTCP Than Hà Lầm - Vinacomin (hlc)

12.10
0.20
(1.68%)
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)
10/11/2020
5.33
 116 5.87 5.87 5.33 0 0 0
09/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
06/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
05/11/2020
5.87
 10 5.87 5.87 5.87 0 0 0
04/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
03/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
02/11/2020
5.87
 0 5.87 5.87 5.87 0 0 0
30/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
29/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
28/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
27/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
26/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
23/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
22/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
21/10/2020
5.87
 1 5.87 5.87 5.87 0 0 0
20/10/2020
5.87
 0 5.87 5.87 5.87 0 0 0
19/10/2020
5.87
 1,200 5.95 6.42 5.40 0 0 0
16/10/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/10/2020
5.95
 100 5.48 5.95 5.95 0 0 0
14/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
13/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
12/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
09/10/2020
5.48
 0 5.48 5.48 5.48 0 0 0
08/10/2020
5.48
 10,100 5.64 5.64 5.25 0 0 0
07/10/2020
5.64
 10 5.64 5.64 5.64 0 0 0
06/10/2020
5.64
 0 5.64 5.64 5.64 0 0 0
05/10/2020
5.64
 0 5.64 5.64 5.64 0 0 0
02/10/2020
5.64
 300 5.25 5.64 5.64 0 0 0
01/10/2020
5.25
 0 5.25 5.25 5.25 0 0 0
30/09/2020
5.25
 3,900 5.48 5.48 5.25 0 0 0
29/09/2020
5.48
 10,795 5.64 5.64 5.48 0 0 0
28/09/2020
5.64
 2,689 5.48 5.64 5.48 0 0 0
25/09/2020
5.48
 4,100 5.48 5.48 5.17 0 0 0
24/09/2020
5.48
 0 5.48 5.48 5.48 0 0 0
23/09/2020
5.48
 2,258 5.40 5.48 5.09 0 0 0
22/09/2020
5.40
 1,200 5.09 5.40 5.33 0 0 0
21/09/2020
5.09
 2,400 5.25 5.25 5.09 0 0 0
18/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
17/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
16/09/2020
5.25
 10 5.25 5.25 5.25 0 0 0
15/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
14/09/2020
5.25
 10 5.25 5.25 5.25 0 0 0
11/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
10/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
09/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
08/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
07/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
04/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
03/09/2020
5.25
 0 5.25 5.25 5.25 0 0 0
01/09/2020
5.25
 4,310 5.64 5.64 5.25 0 0 0
31/08/2020
5.64
 0 5.64 5.64 5.64 0 0 0
28/08/2020
5.64
 100 5.17 5.64 5.64 0 0 0
27/08/2020
5.17
 120 5.64 5.64 5.17 0 0 0
26/08/2020
5.64
 53 5.64 5.64 5.64 0 0 0
25/08/2020
5.64
 33 5.64 5.64 5.64 0 0 0
24/08/2020
5.64
 200 5.64 6.03 5.64 0 0 0
21/08/2020
5.64
 63 5.64 5.64 5.64 0 0 0
20/08/2020
5.64
 0 5.64 5.64 5.64 0 0 0
19/08/2020
5.64
 2,150 6.27 6.27 5.64 0 0 0
18/08/2020
6.27
 2,600 6.27 6.27 5.64 0 0 0
17/08/2020
6.27
 200 6.11 6.27 6.27 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/08/2020
6.11
 100 5.64 6.11 6.11 0 0 0
13/08/2020
5.64
 6,700 5.71 5.78 5.64 0 0 0
12/08/2020
5.71
 0 5.71 5.71 5.71 0 0 0
11/08/2020
5.71
 100 5.20 5.71 5.71 0 0 0
10/08/2020
5.20
 17,708 5.78 5.78 5.20 0 0 0
07/08/2020
5.78
 5,332 5.64 5.78 5.13 0 0 0
06/08/2020
5.64
 100 5.13 5.64 5.64 0 0 0
05/08/2020
5.13
 0 5.13 5.13 5.13 0 0 0
04/08/2020
5.13
 6,110 5.64 5.64 5.13 0 0 0
03/08/2020
5.64
 220 5.42 5.64 4.92 0 100 -0.0
31/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
30/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
29/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
28/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
27/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
24/07/2020
5.42
 4,000 5.78 5.78 5.42 0 0 0
23/07/2020
5.78
 1,100 5.42 5.78 5.42 0 0 0
22/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
21/07/2020
5.42
 0 5.42 5.42 5.42 0 0 0
20/07/2020
5.42
 100 4.99 5.42 5.42 0 0 0
17/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
16/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
15/07/2020
4.99
 4,300 4.99 4.99 4.99 0 0 0
14/07/2020
4.99
 600 4.99 4.99 4.92 0 0 0
13/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
10/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
09/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
08/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
07/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
06/07/2020
4.99
 0 4.99 4.99 4.99 0 0 0
03/07/2020
4.99
 1,002 5.49 5.49 4.99 0 0 0
02/07/2020
5.49
 0 5.49 5.49 5.49 0 0 0
01/07/2020
5.49
 0 5.49 5.49 5.49 0 0 0
30/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
29/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
26/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
25/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
24/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/06/2020
5.49
 100 5.78 5.78 5.49 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |