Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/07/2021	12.16	100	10.67	12.16	12.16	0	0	0
21/07/2021	10.67	0	10.67	10.67	10.67	0	0	0
20/07/2021	10.67	0	10.67	10.67	10.67	0	0	0
19/07/2021	10.67	100	9.31	10.67	10.67	0	0	0
16/07/2021	9.31	262	8.15	9.31	9.31	0	0	0
15/07/2021	8.15	100	5.82	8.15	8.15	0	0	0
14/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
13/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
12/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
09/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
08/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
07/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
06/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
05/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
02/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
01/07/2021	5.82	0	5.82	5.82	5.82	0	0	0
30/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
29/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
28/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
25/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
24/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
23/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
22/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
21/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
18/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
17/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
16/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
15/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
14/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
11/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
10/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
09/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
08/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
07/06/2021	5.82	0	5.82	5.82	5.82	0	0	0
04/06/2021: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
04/06/2021	5.82	0	5.81	5.82	5.82	0	0	0
03/06/2021	5.81	0	5.81	5.81	5.81	0	0	0
02/06/2021	5.81	0	5.81	5.81	5.81	0	0	0
01/06/2021	5.81	0	5.81	5.81	5.81	0	0	0
31/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
28/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
27/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
26/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
25/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
24/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
21/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
20/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
19/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
18/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
17/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
14/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
13/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
12/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
11/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
10/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
07/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
06/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
05/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
04/05/2021	5.81	0	5.81	5.81	5.81	0	0	0
29/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
28/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
27/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
26/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
23/04/2021	5.81	0	5.81	5.81	5.81	0	0	0
22/04/2021	5.81	100	6.78	6.78	5.81	0	0	0
20/04/2021	6.78	100	5.91	6.78	6.78	0	0	0
19/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
16/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
15/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
14/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
13/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
12/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
09/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
08/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
07/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
06/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
05/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
02/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
01/04/2021	5.91	0	5.91	5.91	5.91	0	0	0
31/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
30/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
29/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
26/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
25/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
24/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
23/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
22/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
19/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
18/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
17/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
16/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
15/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
12/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
11/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
10/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
09/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
08/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
05/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
04/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
03/03/2021	5.91	0	5.91	5.91	5.91	0	0	0
02/03/2021	5.91	0	5.91	5.91	5.91	0	0	0

Page:
<<
11
12
13
>>

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	0%	0	0	0	21 21 21
2 tháng (2025-10-17)	0	0%	0	0	0	21 21 21
3 tháng (2025-09-17)	0	0%	0	0	0	21 21 21
6 tháng (2025-06-19)	-2.50	-10.64%	22,500	0	0	15 25 21
12 tháng (2024-12-23)	4.55	27.66%	23,300	0	0	15 25 21
24 tháng (2023-12-27)	2.57	13.93%	28,931	0	0	9.63 25 21
36 tháng (2023-01-03)	9.18	77.71%	83,165	0	0	9.63 25 21
60 tháng (2021-01-11)	12.33	142.35%	176,956	0	0	5.81 25 21

CTCP Sứ Kỹ thuật Hoàng Liên Sơn (hls)

THỐNG KÊ GIAO DỊCH