CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
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
(2026-09-08) 		0.10 0.97% 31,000 0 0
9.80
10.60
10.20
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
10.20
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
10.20
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
10.20
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
10.20
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
10.20
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
10.20
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.55
 2,100 6.87 7.55 6.79 0 0 0
24/10/2022
7.55
 1,059 7.70 7.70 7.55 0 0 0
21/10/2022
8.23
 1,003 8.83 8.83 8.23 0 0 0
20/10/2022
9.14
 2,500 8.98 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 8.23 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 8.30 8.91 8.30 0 0 0
12/10/2022
9.06
 1,100 8.08 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 9.06 9.06 8.68 0 0 0
06/10/2022
9.29
 1,784 9.44 9.44 9.29 0 0 0
05/10/2022
10.04
 2,098 10.04 10.04 9.36 0 0 0
04/10/2022
9.59
 2,100 9.66 9.66 9.44 0 0 0
03/10/2022
9.74
 9,800 9.66 9.81 9.66 0 0 0
30/09/2022
9.81
 15,800 9.81 9.81 9.51 0 0 0
29/09/2022
9.97
 10,230 9.97 9.97 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 9.97 9.97 9.89 0 0 0
26/09/2022
9.89
 1,107 10.34 10.34 9.89 0 0 0
23/09/2022
10.49
 1,342 10.27 10.49 10.27 0 0 0
22/09/2022
10.42
 400 10.04 10.42 10.04 0 0 0
21/09/2022
10.49
 1,000 10.49 10.49 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 10.27 10.42 10.19 0 0 0
16/09/2022
10.72
 10,184 10.49 10.72 10.42 0 0 0
15/09/2022
10.57
 5,850 11.32 11.32 10.57 0 0 0
14/09/2022
10.80
 8,471 10.42 10.87 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 10.87 11.32 10.42 0 0 0
09/09/2022
11.55
 100 11.55 11.55 11.55 0 0 0
08/09/2022
11.17
 5,800 10.95 11.17 10.87 0 0 0
07/09/2022
11.25
 5,400 11.02 11.25 10.72 0 0 0
06/09/2022
11.17
 9,342 11.48 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 11.70 11.70 11.32 0 0 0
29/08/2022
11.55
 5,434 11.70 11.70 10.72 0 0 0
26/08/2022
11.40
 100 11.40 11.40 11.40 0 0 0
25/08/2022
12.08
 5,757 11.40 12.23 11.32 0 0 0
24/08/2022
12.46
 203 12.46 12.46 12.46 0 0 0
23/08/2022
12.23
 39,419 10.80 12.23 10.80 0 0 0
22/08/2022
11.70
 400 12.46 12.46 11.32 0 0 0
19/08/2022
11.32
 1,156 10.80 11.32 10.72 0 0 0
18/08/2022
11.32
 25,041 11.02 11.70 10.87 0 0 0
17/08/2022
10.87
 302 11.10 11.10 10.87 0 0 0
16/08/2022
11.55
 2,200 11.32 11.55 11.25 0 0 0
15/08/2022
11.55
 10,588 11.55 11.70 10.80 0 0 0
12/08/2022
11.32
 2,988 11.40 11.48 10.72 0 0 0
11/08/2022
11.25
 4,926 11.32 11.32 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 11.70 11.70 11.10 0 200 0.0
04/08/2022
11.17
 2,300 11.55 11.55 11.10 0 0 0
03/08/2022
11.10
 2,600 11.25 11.25 11.10 0 800 0.0
02/08/2022
11.17
 2,600 11.17 11.17 10.87 0 0 0
01/08/2022
11.32
 2,307 10.95 11.32 10.72 0 200 0.0
29/07/2022
10.49
 8,100 10.95 11.10 10.49 0 0 0
28/07/2022
11.32
 5,064 10.57 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 10.57 10.87 10.57 0 0 0
25/07/2022
11.17
 2,400 10.72 11.17 10.57 0 0 0
22/07/2022
10.87
 1,000 11.17 11.17 10.87 0 0 0
21/07/2022
10.87
 200 10.87 10.87 10.87 0 0 0
20/07/2022
10.95
 5,212 10.65 10.95 10.65 0 0 0
19/07/2022
11.17
 3,800 10.49 11.17 10.49 0 0 0
18/07/2022
11.32
 1,891 10.72 11.32 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 10.87 11.25 10.57 0 0 0
13/07/2022
10.27
 5,200 11.27 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 10.70 10.70 10.13 0 0 0
07/07/2022
9.91
 1,100 10.55 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 10.05 10.77 10.05 0 0 0
04/07/2022
10.77
 2,600 11.34 11.34 10.05 0 0 0
01/07/2022
10.84
 100 10.84 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 10.27 10.70 10.27 0 0 0
28/06/2022
10.77
 400 10.70 10.77 10.70 0 0 0
27/06/2022
10.77
 4,300 10.84 10.84 10.70 0 0 0
24/06/2022
10.70
 14,510 10.48 10.84 10.34 0 0 0
23/06/2022
10.77
 5,800 10.20 10.77 10.20 0 0 0
22/06/2022
10.62
 8,308 11.19 11.19 9.98 0 0 0
21/06/2022
10.70
 3,200 10.27 10.70 10.27 0 0 0
20/06/2022
11.27
 2,100 11.48 11.48 10.34 0 0 0
17/06/2022
11.48
 900 10.55 11.48 10.55 0 0 0
16/06/2022
11.55
 1,800 10.91 11.55 10.27 0 0 0
15/06/2022
11.34
 6,350 10.77 11.34 10.70 0 0 0
14/06/2022
11.34
 1,000 11.34 11.34 11.34 0 0 0
13/06/2022
11.05
 10,300 11.69 11.69 10.91 0 0 0
10/06/2022
11.84
 25,400 11.27 11.98 11.27 0 0 0
09/06/2022
11.77
 2,800 11.91 11.91 11.69 0 0 0
08/06/2022
11.91
 2,173 11.84 12.12 11.62 0 0 0
07/06/2022
11.84
 25,500 11.84 11.84 10.84 0 5,900 -0.1
06/06/2022
11.77
 22,500 10.77 11.77 10.77 0 0 0

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