CTCP Than Hà Lầm - Vinacomin (hlc)

14.60
0.10
(0.69%)
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
(2025-11-12) 		0.50 3.57% 1,820,200 -36,300 -0.7
13.70
18.50
14.60
2 tháng
(2025-10-13) 		3.40 30.63% 3,756,500 -642,000 -8.1
11.10
18.50
14.60
3 tháng
(2025-09-15) 		3.30 29.46% 3,841,000 -651,500 -8.2
11
18.50
14.60
6 tháng
(2025-06-16) 		2.79 23.86% 4,291,800 -655,500 -8.2
10.80
18.50
14.60
12 tháng
(2024-12-17) 		3.26 29.03% 5,044,552 -701,792 -8.9
10.49
18.50
14.60
24 tháng
(2023-12-25) 		4.01 38.24% 6,895,442 -179,987 -1.6
10.49
18.50
14.60
36 tháng
(2022-12-28) 		7.91 120.06% 9,760,981 -185,087 -1.6
6.59
18.50
14.60
60 tháng
(2021-01-07) 		9.07 167.17% 18,137,504 270,535 4.6
4.45
18.50
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
11.30
 9,200 11 11.30 11 0 0 0
22/07/2025
11
 8,700 11.10 11.10 10.80 0 0 0
21/07/2025
11
 5,700 11.20 11.20 11 0 0 0
18/07/2025
11.10
 11,500 10.90 11.10 10.50 100 10,000 -0.1
17/07/2025
11.20
 12,200 11 11.20 11 500 0 0.0
16/07/2025
11.30
 1,100 11.20 11.30 11.10 0 0 0
15/07/2025
11.20
 4,600 11 11 11 0 0 0
14/07/2025
11.40
 8,400 11.70 11.70 11 100 0 0.0
11/07/2025
11.40
 11,600 11.30 11.50 11.20 0 0 0
10/07/2025
11.30
 2,000 11.20 11.20 11.20 0 0 0
09/07/2025
11.20
 3,300 10.90 11.10 10.90 0 0 0
08/07/2025
10.90
 300 10.90 10.90 10.90 0 0 0
07/07/2025
11
 200 11 11 11 0 100 -0.0
04/07/2025
10.80
 4,400 11 11 10.80 0 0 0
03/07/2025
11.10
 5,100 10.90 11.10 10.90 0 0 0
02/07/2025
10.90
 6,500 11 11 10.90 0 0 0
01/07/2025
11
 300 11 11 11 0 0 0
30/06/2025
11
 4,400 11.20 11.30 11 1,000 0 0.0
27/06/2025
11.10
 1,700 11.10 11.10 11.10 1,700 0 0.0
26/06/2025
11
 7,700 11.10 11.10 11 0 0 0
25/06/2025
11.20
 300 11.30 11.30 11.20 0 0 0
24/06/2025
11.50
 1,000 11.30 11.50 11.20 0 0 0
23/06/2025
11.60
 2,900 11.40 11.60 11.20 0 0 0
20/06/2025
11.70
 0 11.70 11.70 11.70 0 0 0
19/06/2025: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2025
11.70
 2,500 11.70 11.70 11.30 0 0 0
18/06/2025
11.80
 49,800 11.80 11.80 11.61 100 0 0.0
17/06/2025
11.80
 17,000 11.80 11.80 11.71 0 0 0
16/06/2025
11.71
 3,700 11.71 11.71 11.61 0 0 0
13/06/2025
11.71
 7,300 11.71 11.71 11.33 200 0 0.0
12/06/2025
11.71
 6,400 11.71 11.71 11.61 0 0 0
11/06/2025
11.71
 0 11.71 11.71 11.71 0 0 0
10/06/2025
11.71
 6,100 11.71 11.71 11.71 0 200 -0.0
09/06/2025
11.71
 1,900 11.71 11.71 11.71 0 0 0
06/06/2025
11.71
 14,400 11.52 11.71 11.52 0 0 0
05/06/2025
11.52
 5,000 11.33 11.52 11.33 0 0 0
04/06/2025
11.33
 24,700 11.24 11.24 11.24 0 0 0
03/06/2025
11.24
 9,900 11.05 11.24 11.05 0 0 0
02/06/2025
11.24
 2,400 11.14 11.24 11.05 0 0 0
30/05/2025
11.14
 100 11.14 11.14 11.14 0 0 0
29/05/2025
11.43
 6,000 11.24 11.43 11.24 0 0 0
28/05/2025
11.33
 17,000 11.14 11.43 11.05 0 0 0
27/05/2025
11.33
 7,800 11.14 11.43 11.14 0 0 0
26/05/2025
11.33
 8,700 11.05 11.33 11.05 0 0 0
23/05/2025
11.24
 9,300 11.14 11.24 11.14 0 0 0
22/05/2025
11.14
 10,100 11.05 11.24 11.05 0 0 0
21/05/2025
11.24
 14,700 11.14 11.24 11.05 0 200 -0.0
20/05/2025
11.24
 1,900 11.14 11.24 11.14 0 0 0
19/05/2025
11.24
 5,500 10.86 11.33 10.86 0 0 0
16/05/2025
10.86
 1,200 10.96 10.96 10.86 0 0 0
15/05/2025
11.05
 400 11.05 11.05 11.05 0 0 0
14/05/2025
11.24
 1,700 11.05 11.24 11.05 200 0 0
13/05/2025
10.96
 2,000 10.96 10.96 10.96 0 0 0
12/05/2025
10.96
 2,100 10.86 10.96 10.58 0 0 0
09/05/2025
11.05
 3,200 10.68 11.05 10.68 100 0 0
08/05/2025
11.05
 100 11.05 11.05 11.05 0 0 0
07/05/2025
10.86
 0 10.86 10.86 10.86 0 0 0
06/05/2025
10.86
 1,700 10.86 10.86 10.86 0 0 0
05/05/2025
10.86
 13,300 10.86 11.05 10.86 0 0 0
29/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
28/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
25/04/2025
11.24
 0 11.24 11.24 11.24 0 0 0
24/04/2025
11.24
 200 11.24 11.24 11.24 0 0 0
23/04/2025
11.14
 1,200 11.14 11.14 11.14 0 0 0
22/04/2025
11.14
 6,300 10.96 11.14 10.77 0 0 0
21/04/2025
11.33
 5,700 11.24 11.33 10.86 0 0 0
18/04/2025
11.43
 6,400 11.24 11.43 11.24 0 0 0
17/04/2025
11.43
 0 11.43 11.43 11.43 0 0 0
16/04/2025
11.43
 3,900 11.14 11.43 10.96 0 0 0
15/04/2025
11.43
 2,500 11.71 11.71 11.24 0 0 0
14/04/2025
11.71
 6,000 11.52 11.71 11.52 0 0 0
11/04/2025
11.61
 7,600 11.99 11.99 11.24 0 100 -0.0
10/04/2025
11.52
 5,100 11.24 11.52 11.24 0 0 0
09/04/2025
10.49
 2,600 10.49 10.49 10.21 0 0 0
08/04/2025
10.49
 5,300 11.24 11.24 10.49 0 0 0
04/04/2025
11.61
 8,400 10.49 11.61 10.49 0 500 -0.0
03/04/2025
11.43
 17,800 12.27 12.27 11.43 0 893 -0.0
02/04/2025
12.64
 5,100 12.55 12.64 12.55 0 5,000 -0.1
01/04/2025
12.55
 17,200 12.27 12.83 12.27 0 5,000 -0.1
31/03/2025
12.36
 4,000 12.46 12.46 12.36 0 3,200 -0.0
28/03/2025
12.55
 900 12.55 12.55 12.55 0 900 -0.0
27/03/2025
12.55
 8,100 12.36 12.55 12.17 0 8,000 -0.1
26/03/2025
12.36
 4,500 12.36 12.36 12.36 0 0 0
25/03/2025
12.74
 4,500 12.36 12.74 12.36 0 0 0
24/03/2025
12.64
 10,800 12.27 12.64 12.27 0 0 0
21/03/2025
12.36
 4,800 12.64 12.64 12.27 0 0 0
20/03/2025
12.64
 9,200 12.64 12.83 12.17 0 0 0
19/03/2025
12.08
 3,500 12.64 12.64 12.08 0 0 0
18/03/2025
13.20
 4,200 13.49 13.58 13.20 0 1,000 -0.0
17/03/2025
13.58
 20,900 12.55 13.58 12.55 400 0 0
14/03/2025
12.55
 4,700 12.17 12.64 12.17 0 0 0
13/03/2025
12.17
 4,400 12.36 12.36 12.17 0 0 0
12/03/2025
12.36
 1,300 12.36 12.36 12.36 0 0 0
11/03/2025
13.02
 300 12.46 13.02 12.46 0 0 0
10/03/2025
12.08
 4,900 12.74 12.74 12.08 0 0 0
07/03/2025
12.74
 300 12.74 12.74 12.74 0 0 0
06/03/2025
12.74
 1,100 12.27 12.74 12.27 0 0 0
05/03/2025
12.83
 7,100 12.83 12.83 12.83 0 0 0
04/03/2025
12.64
 100 12.64 12.64 12.64 0 0 0
03/03/2025
12.64
 4,200 12.64 12.64 12.55 0 0 0
28/02/2025
12.64
 5,600 12.74 12.74 12.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |