CTCP Than Hà Lầm - Vinacomin (hlc)

9.20
-1
(-9.80%)
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)
11/08/2021
7.84
 7,923 7.99 7.99 7.84 0 200 0.0
10/08/2021
7.27
 1,133 7.13 7.27 7.13 1,000 0 0.0
09/08/2021
6.92
 12,400 6.92 6.92 6.92 0 0 0
06/08/2021
7.42
 329 7.42 7.42 7.42 0 0 0
04/08/2021
6.99
 0 6.99 6.99 6.99 0 0 0
03/08/2021
6.99
 5,220 6.92 6.99 6.56 0 0 0
02/08/2021
6.92
 6,653 6.85 6.92 6.85 0 0 0
30/07/2021
7.13
 70,029 7.27 7.27 7.13 60,000 0 0.6
29/07/2021
7.13
 2,300 6.92 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 6.35 6.77 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 6.42 6.77 6.42 30,000 0 0.3
16/07/2021
6.63
 1,800 6.42 6.70 6.42 0 0 0
15/07/2021
6.63
 2,600 6.49 6.63 6.42 0 0 0
14/07/2021
6.56
 6,500 6.77 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 7.13 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 6.39 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 7.13 7.80 7.13 0 0 0
01/07/2021
7.87
 32,300 7.33 7.87 7.33 0 0 0
30/06/2021
8.13
 39,306 8.00 8.20 7.80 0 0 0
29/06/2021
7.46
 60,795 7.13 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 5.92 6.05 5.85 0 0 0
23/06/2021
6.05
 3,393 5.85 6.05 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 5.85 6.19 5.85 0 0 0
18/06/2021
5.71
 11,500 5.45 5.71 5.45 0 8,100 -0.1
17/06/2021
5.51
 6,136 5.65 5.65 5.51 0 0 0
16/06/2021
5.92
 6,653 5.92 5.92 5.65 0 0 0
15/06/2021
6.25
 4,110 5.85 6.25 5.85 0 0 0
14/06/2021
6.45
 200 5.65 6.45 5.65 0 0 0
11/06/2021
6.25
 7,400 5.98 6.25 5.78 0 0 0
10/06/2021
6.32
 14,400 6.52 6.52 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 6.39 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 5.51 5.51 5.51 0 0 0
28/05/2021
5.24
 3,500 5.38 5.38 5.24 0 0 0
27/05/2021
5.51
 3,676 5.78 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
 8 5.51 5.51 5.51 0 0 0
24/05/2021
5.51
 1,974 5.51 5.51 5.45 0 0 0
21/05/2021
5.58
 347 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 5.85 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 5.92 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 5.85 5.85 5.85 0 0 0
12/05/2021
5.92
 1,405 5.51 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 6.05 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 6.05 6.05 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 6.45 6.45 6.32 0 0 0
26/04/2021
6.59
 300 6.32 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 6.12 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 6.19 6.19 6.05 0 0 0
14/04/2021
5.85
 4,100 5.85 5.85 5.85 0 0 0
13/04/2021
5.78
 3,800 6.19 6.19 5.78 0 0 0
12/04/2021
6.19
 19,789 5.92 6.19 5.92 200 0 0.0
09/04/2021
5.92
 100 5.92 5.92 5.92 0 0 0
08/04/2021
5.85
 0 5.85 5.85 5.85 0 0 0
07/04/2021
5.85
 906 5.85 5.85 5.85 0 0 0
06/04/2021
5.85
 100 5.85 5.85 5.85 0 0 0
05/04/2021
5.92
 0 5.92 5.92 5.92 0 0 0
02/04/2021
5.92
 2,100 5.92 6.05 5.92 0 0 0
01/04/2021
5.92
 100 5.92 5.92 5.92 0 0 0
31/03/2021
5.92
 100 5.92 5.92 5.92 0 0 0
30/03/2021
5.92
 400 6.12 6.12 5.92 0 0 0
29/03/2021
5.65
 943 5.92 6.19 5.65 0 0 0
26/03/2021
5.71
 100 5.71 5.71 5.71 0 0 0
25/03/2021
5.92
 1,000 5.92 5.92 5.92 0 0 0
24/03/2021
6.12
 100 6.12 6.12 6.12 0 0 0
23/03/2021
6.12
 1,700 5.98 6.12 5.98 0 0 0
22/03/2021
5.65
 68 5.65 5.65 5.65 0 0 0
19/03/2021
5.65
 2,118 5.65 5.65 5.65 0 0 0

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