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)
08/09/2021
9.41
 32,139 9.91 9.91 8.98 0 0 0
07/09/2021
9.91
 41,428 9.63 10.55 8.84 30,000 0 0.4
06/09/2021
9.63
 81,241 8.77 9.63 8.91 0 0 0
01/09/2021
8.77
 79,520 8.06 8.84 7.49 0 0 0
31/08/2021
8.06
 7,431 7.63 8.20 7.49 0 0 0
30/08/2021
7.63
 22,360 8.06 8.27 7.56 20,000 0 0.2
27/08/2021
8.06
 1,500 7.56 8.06 7.56 0 0 0
26/08/2021
7.56
 18,919 7.56 8.27 7.56 10,000 0 0.1
25/08/2021
7.56
 15,704 6.92 7.56 6.92 0 0 0
24/08/2021
6.92
 13,500 6.63 6.99 6.63 0 0 0
23/08/2021
6.63
 900 7.13 7.13 6.63 0 0 0
20/08/2021
7.13
 1,800 7.34 7.42 6.70 0 0 0
19/08/2021
7.34
 400 7.34 7.42 7.34 0 0 0
18/08/2021
7.34
 16,000 8.06 8.06 7.27 0 0 0
17/08/2021
8.06
 5,400 7.77 8.20 7.20 0 0 0
16/08/2021
7.77
 4,900 7.84 7.84 7.20 0 0 0
13/08/2021
7.84
 57 7.84 7.84 7.84 0 0 0
12/08/2021
7.84
 49,802 7.84 8.20 7.84 49,000 12,500 0.4
11/08/2021
7.84
 7,923 7.27 7.99 7.84 0 200 0.0
10/08/2021
7.27
 1,133 6.92 7.27 7.13 1,000 0 0.0
09/08/2021
6.92
 12,400 7.42 7.42 6.92 0 0 0
06/08/2021
7.42
 300 7.42 7.42 7.42 0 0 0
05/08/2021
7.42
 600 6.99 7.42 6.99 0 0 0
04/08/2021
6.99
 0 6.99 6.99 6.99 0 0 0
03/08/2021
6.99
 5,200 6.92 6.99 6.56 0 0 0
02/08/2021
6.92
 6,600 7.13 7.13 6.85 0 0 0
30/07/2021
7.13
 70,000 7.13 7.27 7.13 60,000 0 0.6
29/07/2021
7.13
 2,300 6.85 7.13 6.92 0 0 0
28/07/2021
6.85
 35,600 6.77 6.92 6.77 30,000 0 0.3
27/07/2021
6.77
 556 6.92 6.92 6.35 0 0 0
26/07/2021
6.92
 200 6.92 6.92 6.92 0 0 0
23/07/2021
6.92
 3,000 6.92 6.92 6.92 0 0 0
22/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
21/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
20/07/2021
6.92
 36,300 6.77 6.92 6.77 30,000 0 0.3
19/07/2021
6.77
 34,400 6.63 6.77 6.42 30,000 0 0.3
16/07/2021
6.63
 1,800 6.63 6.70 6.42 0 0 0
15/07/2021
6.63
 2,600 6.56 6.63 6.42 0 0 0
14/07/2021
6.56
 6,500 6.63 6.85 6.56 0 0 0
13/07/2021
6.63
 15,327 6.20 6.63 5.78 0 0 0
12/07/2021
6.20
 17,200 6.85 6.85 6.20 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/07/2021
6.85
 8,300 7.06 7.27 6.85 0 0 0
08/07/2021
7.06
 13,871 7.46 7.53 7.06 0 0 0
07/07/2021
7.46
 13,200 6.99 7.46 6.32 0 0 0
06/07/2021
6.99
 5,563 7.13 7.40 6.99 0 0 0
05/07/2021
7.13
 14,766 7.53 7.53 6.86 0 0 0
02/07/2021
7.53
 21,775 7.87 7.87 7.13 0 0 0
01/07/2021
7.87
 32,300 8.13 8.13 7.33 0 0 0
30/06/2021
8.13
 39,306 7.46 8.20 7.80 0 0 0
29/06/2021
7.46
 60,795 6.79 7.46 7.13 100 0 0.0
28/06/2021
6.79
 16,936 6.19 6.79 6.19 0 0 0
25/06/2021
6.19
 1,685 6.05 6.19 5.71 0 400 0.0
24/06/2021
6.05
 2,500 6.05 6.05 5.85 0 0 0
23/06/2021
6.05
 3,393 6.32 6.32 5.71 0 0 0
22/06/2021
6.32
 2,300 6.19 6.32 6.19 0 0 0
21/06/2021
6.19
 10,419 5.71 6.19 5.85 0 0 0
18/06/2021
5.71
 11,500 5.51 5.71 5.45 0 8,100 -0.1
17/06/2021
5.51
 6,000 5.92 5.92 5.51 0 0 0
16/06/2021
5.92
 6,653 6.25 6.25 5.65 0 0 0
15/06/2021
6.25
 4,110 6.45 6.45 5.85 0 0 0
14/06/2021
6.45
 200 6.25 6.45 5.65 0 0 0
11/06/2021
6.25
 7,400 6.32 6.32 5.78 0 0 0
10/06/2021
6.32
 14,400 6.79 6.79 6.25 0 0 0
09/06/2021
6.79
 5,000 6.52 6.79 6.25 0 800 0.0
08/06/2021
6.52
 38,462 6.25 6.79 6.25 0 0 0
07/06/2021
6.25
 46,471 5.78 6.32 5.78 0 0 0
04/06/2021
5.78
 10,500 5.71 5.78 5.71 0 0 0
03/06/2021
5.71
 7,900 5.58 5.71 5.58 0 0 0
02/06/2021
5.58
 2,200 5.58 5.58 5.58 0 0 0
01/06/2021
5.58
 4,010 5.51 5.58 5.51 0 0 0
31/05/2021
5.51
 1,000 5.24 5.51 5.51 0 0 0
28/05/2021
5.24
 3,500 5.51 5.51 5.24 0 0 0
27/05/2021
5.51
 3,676 5.51 5.78 5.24 0 0 0
26/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
25/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
24/05/2021
5.51
 1,974 5.58 5.58 5.45 0 0 0
21/05/2021
5.58
 300 5.85 5.85 5.58 0 0 0
20/05/2021
5.85
 400 5.85 5.85 5.85 0 0 0
19/05/2021
5.85
 503 5.58 6.12 5.85 0 0 0
18/05/2021
5.58
 2,150 5.85 5.85 5.58 0 0 0
17/05/2021
5.85
 400 5.85 5.92 5.85 0 0 0
14/05/2021
5.85
 100 5.85 5.85 5.85 0 0 0
13/05/2021
5.85
 453 5.92 5.92 5.85 0 0 0
12/05/2021
5.92
 1,405 5.92 5.98 5.51 0 0 0
11/05/2021
5.92
 230 5.92 5.92 5.92 0 0 0
10/05/2021
5.92
 3,400 5.78 6.05 5.51 0 0 0
07/05/2021
5.78
 0 5.78 5.78 5.78 0 0 0
06/05/2021
5.78
 3,600 6.39 6.39 5.78 0 0 0
05/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
04/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
29/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
28/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
27/04/2021
6.39
 1,100 6.59 6.59 6.32 0 0 0
26/04/2021
6.59
 300 6.12 6.59 6.12 0 0 0
23/04/2021
6.12
 100 6.12 6.12 6.12 0 0 0
22/04/2021
6.12
 9 6.12 6.12 6.12 0 0 0
20/04/2021
6.12
 400 6.12 6.12 6.12 0 0 0
19/04/2021
6.12
 600 6.05 6.12 6.12 0 0 0
16/04/2021
6.05
 1,700 6.05 6.05 6.05 0 0 0
15/04/2021
6.05
 5,000 5.85 6.19 6.05 0 0 0

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