CTCP Than Hà Lầm - Vinacomin (hlc)

9.90
-0.30
(-2.94%)
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)
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 5.51 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 5.11 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 4.71 4.71 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 4.84 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 4.77 4.77 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 4.44 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 4.44 4.71 4.37 0 0 0
22/09/2020
4.64
 1,200 4.57 4.64 4.57 0 0 0
21/09/2020
4.37
 2,400 4.37 4.37 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 4.57 4.57 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 4.84 4.84 4.84 0 0 0
27/08/2020
4.44
 120 4.44 4.44 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 5.18 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 4.84 4.84 4.84 0 0 0
18/08/2020
5.38
 2,600 4.84 5.38 4.84 0 0 0
17/08/2020
5.38
 200 5.38 5.38 5.38 0 0 0
14/08/2020: Cổ tức tiền mặt tỉ lệ: 6%
14/08/2020
5.24
 100 5.24 5.24 5.24 0 0 0
13/08/2020
4.84
 6,700 4.96 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 4.90 4.90 4.90 0 0 0
10/08/2020
4.47
 17,708 4.47 4.53 4.47 0 0 0
07/08/2020
4.96
 5,332 4.41 4.96 4.41 0 0 0
06/08/2020
4.84
 100 4.84 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 4.59 4.59 4.41 0 0 0
03/08/2020
4.84
 220 4.22 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 4.65 4.65 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 4.65 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 4.22 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 4.28 4.28 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
29/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
26/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
25/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
24/06/2020
4.72
 0 4.72 4.72 4.72 0 0 0
23/06/2020
4.72
 100 4.72 4.72 4.72 0 100 0.0
22/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
19/06/2020
4.96
 0 4.96 4.96 4.96 0 0 0
18/06/2020
4.96
 10,205 4.96 4.96 4.96 0 0 0
17/06/2020
4.59
 200 5.09 5.09 4.59 0 0 0
16/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
15/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
12/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
11/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
10/06/2020
5.09
 0 5.09 5.09 5.09 0 0 0
09/06/2020
5.09
 1,500 4.34 5.09 4.34 0 0 0
08/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
05/06/2020
4.78
 200 4.78 4.78 4.78 0 0 0
04/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0
03/06/2020
4.78
 0 4.78 4.78 4.78 0 0 0

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