CTCP Than Hà Lầm - Vinacomin (hlc)

14.70
-0.10
(-0.68%)
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
(2025-11-17) 		0.80 5.71% 1,626,700 -36,200 -0.7
13.90
18.50
14.70
2 tháng
(2025-10-17) 		3.60 32.14% 3,795,300 -642,000 -8.1
11.20
18.50
14.70
3 tháng
(2025-09-17) 		3.60 32.14% 3,879,700 -651,400 -8.2
11
18.50
14.70
6 tháng
(2025-06-19) 		3.10 26.50% 4,262,600 -655,600 -8.3
10.80
18.50
14.70
12 tháng
(2024-12-23) 		3.28 28.48% 5,083,378 -701,792 -8.9
10.49
18.50
14.70
24 tháng
(2023-12-27) 		4.22 39.93% 6,928,642 -179,987 -1.6
10.49
18.50
14.70
36 tháng
(2023-01-03) 		7.88 113.92% 9,797,060 -185,087 -1.6
6.75
18.50
14.70
60 tháng
(2021-01-11) 		9.37 172.70% 18,178,004 270,535 4.6
4.45
18.50
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
7.55
 0 7.55 7.55 7.55 0 0 0
20/07/2021
7.55
 36,300 7.39 7.55 7.39 30,000 0 0.3
19/07/2021
7.39
 34,400 7.23 7.39 7.00 30,000 0 0.3
16/07/2021
7.23
 1,800 7.23 7.31 7.00 0 0 0
15/07/2021
7.23
 2,600 7.16 7.23 7.00 0 0 0
14/07/2021
7.16
 6,500 7.23 7.47 7.16 0 0 0
13/07/2021
7.23
 15,327 6.77 7.23 6.30 0 0 0
12/07/2021
6.77
 17,200 7.47 7.47 6.77 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/07/2021
7.47
 8,300 7.70 7.93 7.47 0 0 0
08/07/2021
7.70
 13,871 8.14 8.21 7.70 0 0 0
07/07/2021
8.14
 13,200 7.63 8.14 6.89 0 0 0
06/07/2021
7.63
 5,563 7.77 8.07 7.63 0 0 0
05/07/2021
7.77
 14,766 8.21 8.21 7.48 0 0 0
02/07/2021
8.21
 21,775 8.58 8.58 7.77 0 0 0
01/07/2021
8.58
 32,300 8.87 8.87 7.99 0 0 0
30/06/2021
8.87
 39,306 8.14 8.95 8.51 0 0 0
29/06/2021
8.14
 60,795 7.41 8.14 7.77 100 0 0.0
28/06/2021
7.41
 16,936 6.75 7.41 6.75 0 0 0
25/06/2021
6.75
 1,685 6.60 6.75 6.23 0 400 -0.0
24/06/2021
6.60
 2,500 6.60 6.60 6.38 0 0 0
23/06/2021
6.60
 3,393 6.89 6.89 6.23 0 0 0
22/06/2021
6.89
 2,300 6.75 6.89 6.75 0 0 0
21/06/2021
6.75
 10,419 6.23 6.75 6.38 0 0 0
18/06/2021
6.23
 11,500 6.01 6.23 5.94 0 8,100 -0.1
17/06/2021
6.01
 6,000 6.45 6.45 6.01 0 0 0
16/06/2021
6.45
 6,653 6.82 6.82 6.16 0 0 0
15/06/2021
6.82
 4,110 7.04 7.04 6.38 0 0 0
14/06/2021
7.04
 200 6.82 7.04 6.16 0 0 0
11/06/2021
6.82
 7,400 6.89 6.89 6.31 0 0 0
10/06/2021
6.89
 14,400 7.41 7.41 6.82 0 0 0
09/06/2021
7.41
 5,000 7.11 7.41 6.82 0 800 -0.0
08/06/2021
7.11
 38,462 6.82 7.41 6.82 0 0 0
07/06/2021
6.82
 46,471 6.31 6.89 6.31 0 0 0
04/06/2021
6.31
 10,500 6.23 6.31 6.23 0 0 0
03/06/2021
6.23
 7,900 6.09 6.23 6.09 0 0 0
02/06/2021
6.09
 2,200 6.09 6.09 6.09 0 0 0
01/06/2021
6.09
 4,010 6.01 6.09 6.01 0 0 0
31/05/2021
6.01
 1,000 5.72 6.01 6.01 0 0 0
28/05/2021
5.72
 3,500 6.01 6.01 5.72 0 0 0
27/05/2021
6.01
 3,676 6.01 6.31 5.72 0 0 0
26/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
24/05/2021
6.01
 1,974 6.09 6.09 5.94 0 0 0
21/05/2021
6.09
 300 6.38 6.38 6.09 0 0 0
20/05/2021
6.38
 400 6.38 6.38 6.38 0 0 0
19/05/2021
6.38
 503 6.09 6.67 6.38 0 0 0
18/05/2021
6.09
 2,150 6.38 6.38 6.09 0 0 0
17/05/2021
6.38
 400 6.38 6.45 6.38 0 0 0
14/05/2021
6.38
 100 6.38 6.38 6.38 0 0 0
13/05/2021
6.38
 453 6.45 6.45 6.38 0 0 0
12/05/2021
6.45
 1,405 6.45 6.53 6.01 0 0 0
11/05/2021
6.45
 230 6.45 6.45 6.45 0 0 0
10/05/2021
6.45
 3,400 6.31 6.60 6.01 0 0 0
07/05/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2021
6.31
 3,600 6.97 6.97 6.31 0 0 0
05/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
04/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
29/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
28/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
27/04/2021
6.97
 1,100 7.19 7.19 6.89 0 0 0
26/04/2021
7.19
 300 6.67 7.19 6.67 0 0 0
23/04/2021
6.67
 100 6.67 6.67 6.67 0 0 0
22/04/2021
6.67
 9 6.67 6.67 6.67 0 0 0
20/04/2021
6.67
 400 6.67 6.67 6.67 0 0 0
19/04/2021
6.67
 600 6.60 6.67 6.67 0 0 0
16/04/2021
6.60
 1,700 6.60 6.60 6.60 0 0 0
15/04/2021
6.60
 5,000 6.38 6.75 6.60 0 0 0
14/04/2021
6.38
 4,100 6.31 6.38 6.38 0 0 0
13/04/2021
6.31
 3,800 6.75 6.75 6.31 0 0 0
12/04/2021
6.75
 19,789 6.45 6.75 6.45 200 0 0.0
09/04/2021
6.45
 100 6.38 6.45 6.45 0 0 0
08/04/2021
6.38
 0 6.38 6.38 6.38 0 0 0
07/04/2021
6.38
 906 6.38 6.38 6.38 0 0 0
06/04/2021
6.38
 100 6.45 6.45 6.38 0 0 0
05/04/2021
6.45
 0 6.45 6.45 6.45 0 0 0
02/04/2021
6.45
 2,100 6.45 6.60 6.45 0 0 0
01/04/2021
6.45
 100 6.45 6.45 6.45 0 0 0
31/03/2021
6.45
 100 6.45 6.45 6.45 0 0 0
30/03/2021
6.45
 400 6.16 6.67 6.45 0 0 0
29/03/2021
6.16
 943 6.23 6.75 6.16 0 0 0
26/03/2021
6.23
 100 6.45 6.45 6.23 0 0 0
25/03/2021
6.45
 1,000 6.67 6.67 6.45 0 0 0
24/03/2021
6.67
 100 6.67 6.67 6.67 0 0 0
23/03/2021
6.67
 1,700 6.16 6.67 6.53 0 0 0
22/03/2021
6.16
 68 6.16 6.16 6.16 0 0 0
19/03/2021
6.16
 2,118 6.09 6.16 6.16 0 0 0
18/03/2021
6.09
 0 6.09 6.09 6.09 0 0 0
17/03/2021
6.09
 400 6.67 6.67 6.01 0 0 0
16/03/2021
6.67
 0 6.67 6.67 6.67 0 0 0
15/03/2021
6.67
 220 6.67 6.67 6.67 0 0 0
12/03/2021
6.67
 0 6.67 6.67 6.67 0 0 0
11/03/2021
6.67
 4,020 6.60 6.67 6.67 0 0 0
10/03/2021
6.60
 5,200 6.53 6.60 6.53 0 100 -0.0
09/03/2021
6.53
 11,210 6.09 6.53 6.45 0 0 0
08/03/2021
6.09
 29 6.09 6.09 6.09 0 0 0
05/03/2021
6.09
 200 5.94 6.09 6.09 0 0 0
04/03/2021
5.94
 0 5.94 5.94 5.94 0 0 0
03/03/2021
5.94
 72 5.94 5.94 5.94 0 0 0
02/03/2021
5.94
 0 5.94 5.94 5.94 0 0 0
01/03/2021
5.94
 747 6.16 6.31 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |