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)
17/11/2020
4.50
 1,000 4.10 4.50 4.10 0 0 0
16/11/2020
4.10
 0 4.10 4.10 4.10 0 0 0
13/11/2020
4.10
 0 4.10 4.10 4.10 0 0 0
12/11/2020
4.10
 860 4.24 4.24 4.03 0 0 0
11/11/2020
4.24
 2,194 4.57 4.57 4.17 0 0 0
10/11/2020
4.57
 116 5.04 5.04 4.57 0 0 0
09/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
06/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
05/11/2020
5.04
 10 5.04 5.04 5.04 0 0 0
04/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
03/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
02/11/2020
5.04
 0 5.04 5.04 5.04 0 0 0
30/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
29/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
28/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
27/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
26/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
23/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
22/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
21/10/2020
5.04
 1 5.04 5.04 5.04 0 0 0
20/10/2020
5.04
 0 5.04 5.04 5.04 0 0 0
19/10/2020
5.04
 1,200 5.11 5.51 4.64 0 0 0
16/10/2020
5.11
 0 5.11 5.11 5.11 0 0 0
15/10/2020
5.11
 100 4.71 5.11 5.11 0 0 0
14/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
13/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
12/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
09/10/2020
4.71
 0 4.71 4.71 4.71 0 0 0
08/10/2020
4.71
 10,100 4.84 4.84 4.50 0 0 0
07/10/2020
4.84
 10 4.84 4.84 4.84 0 0 0
06/10/2020
4.84
 0 4.84 4.84 4.84 0 0 0
05/10/2020
4.84
 0 4.84 4.84 4.84 0 0 0
02/10/2020
4.84
 300 4.50 4.84 4.84 0 0 0
01/10/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/09/2020
4.50
 3,900 4.71 4.71 4.50 0 0 0
29/09/2020
4.71
 10,795 4.84 4.84 4.71 0 0 0
28/09/2020
4.84
 2,689 4.71 4.84 4.71 0 0 0
25/09/2020
4.71
 4,100 4.71 4.71 4.44 0 0 0
24/09/2020
4.71
 0 4.71 4.71 4.71 0 0 0
23/09/2020
4.71
 2,258 4.64 4.71 4.37 0 0 0
22/09/2020
4.64
 1,200 4.37 4.64 4.57 0 0 0
21/09/2020
4.37
 2,400 4.50 4.50 4.37 0 0 0
18/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
17/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
16/09/2020
4.50
 10 4.50 4.50 4.50 0 0 0
15/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
14/09/2020
4.50
 10 4.50 4.50 4.50 0 0 0
11/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
10/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
09/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
08/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
07/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
04/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
03/09/2020
4.50
 0 4.50 4.50 4.50 0 0 0
01/09/2020
4.50
 4,310 4.84 4.84 4.50 0 0 0
31/08/2020
4.84
 0 4.84 4.84 4.84 0 0 0
28/08/2020
4.84
 100 4.44 4.84 4.84 0 0 0
27/08/2020
4.44
 120 4.84 4.84 4.44 0 0 0
26/08/2020
4.84
 53 4.84 4.84 4.84 0 0 0
25/08/2020
4.84
 33 4.84 4.84 4.84 0 0 0
24/08/2020
4.84
 200 4.84 5.18 4.84 0 0 0
21/08/2020
4.84
 63 4.84 4.84 4.84 0 0 0
20/08/2020
4.84
 0 4.84 4.84 4.84 0 0 0
19/08/2020
4.84
 2,150 5.38 5.38 4.84 0 0 0
18/08/2020
5.38
 2,600 5.38 5.38 4.84 0 0 0
17/08/2020
5.38
 200 5.24 5.38 5.38 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/08/2020
5.24
 100 4.84 5.24 5.24 0 0 0
13/08/2020
4.84
 6,700 4.90 4.96 4.84 0 0 0
12/08/2020
4.90
 0 4.90 4.90 4.90 0 0 0
11/08/2020
4.90
 100 4.47 4.90 4.90 0 0 0
10/08/2020
4.47
 17,708 4.96 4.96 4.47 0 0 0
07/08/2020
4.96
 5,332 4.84 4.96 4.41 0 0 0
06/08/2020
4.84
 100 4.41 4.84 4.84 0 0 0
05/08/2020
4.41
 0 4.41 4.41 4.41 0 0 0
04/08/2020
4.41
 6,110 4.84 4.84 4.41 0 0 0
03/08/2020
4.84
 220 4.65 4.84 4.22 0 100 0.0
31/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
30/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
29/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
28/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
27/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
24/07/2020
4.65
 4,000 4.96 4.96 4.65 0 0 0
23/07/2020
4.96
 1,100 4.65 4.96 4.65 0 0 0
22/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
21/07/2020
4.65
 0 4.65 4.65 4.65 0 0 0
20/07/2020
4.65
 100 4.28 4.65 4.65 0 0 0
17/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
16/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
15/07/2020
4.28
 4,300 4.28 4.28 4.28 0 0 0
14/07/2020
4.28
 600 4.28 4.28 4.22 0 0 0
13/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
10/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
09/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
08/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
07/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
06/07/2020
4.28
 0 4.28 4.28 4.28 0 0 0
03/07/2020
4.28
 1,002 4.72 4.72 4.28 0 0 0
02/07/2020
4.72
 0 4.72 4.72 4.72 0 0 0
01/07/2020
4.72
 0 4.72 4.72 4.72 0 0 0
30/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0

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