CTCP Than Hà Lầm - Vinacomin (hlc)

12.20
0.20
(1.67%)
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
(2024-10-22) 		0.10 0.83% 28,610 9,600 0.1
11.90
12.20
12.20
2 tháng
(2024-09-23) 		-0.40 -3.17% 59,652 9,600 0.1
11.90
12.70
12.20
3 tháng
(2024-08-23) 		-1 -7.58% 80,653 10,000 0.1
11.90
13.50
12.20
6 tháng
(2024-05-27) 		-0.60 -4.69% 456,975 29,605 0.4
11.90
13.90
12.20
12 tháng
(2023-11-27) 		1.38 12.72% 1,893,680 515,805 7.3
10.64
14.96
12.20
24 tháng
(2022-12-02) 		4.99 69.17% 4,921,919 516,405 7.3
6.60
14.96
12.20
36 tháng
(2021-12-07) 		0.82 7.21% 9,734,493 626,505 9.3
4.75
19.19
12.20
60 tháng
(2019-12-18) 		7.36 151.89% 13,285,112 967,715 13.5
4.41
19.19
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
13.30
 4,512 12.90 13.30 12.90 3,300 0 0.0
01/07/2024
12.90
 1,701 13.20 13.20 12.90 0 0 0
28/06/2024
13.10
 2,552 13.20 13.20 13.10 200 1,095 -0.0
27/06/2024
13.20
 11,830 13 13.40 12.90 9,500 0 0.1
26/06/2024
13
 6,200 13 13.10 13 0 200 -0.0
25/06/2024
13
 2,000 12.80 13 12.80 1,000 0 0.0
24/06/2024
13
 16,400 13.10 13.10 12.90 0 0 0
21/06/2024
13
 11,300 13 13 12.80 700 0 0.0
20/06/2024
13
 5,900 12.50 13 12.50 1,300 2,100 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
12.80
 7,004 13.30 13.30 12.60 0 0 0
18/06/2024
12.80
 5,706 12.99 12.99 12.71 0 0 0
17/06/2024
12.99
 2,295 12.71 12.99 12.71 0 0 0
14/06/2024
12.89
 7,702 12.89 12.99 12.80 100 0 0.0
13/06/2024
12.89
 6,102 13.08 13.08 12.80 0 0 0
12/06/2024
12.99
 3,860 12.99 12.99 12.80 0 300 -0.0
11/06/2024
12.99
 6,111 12.71 13.08 12.71 0 0 0
10/06/2024
13.18
 2,391 12.99 13.18 12.99 100 0 0.0
07/06/2024
13.08
 68,000 13.08 13.08 12.80 0 0 0
06/06/2024
13.08
 5,301 13.27 13.27 12.99 0 0 0
05/06/2024
13.27
 41,584 12.99 13.65 12.99 0 0 0
04/06/2024
12.99
 5,100 13.18 13.18 12.99 0 0 0
03/06/2024
13.08
 9,334 12.89 13.18 12.89 100 300 -0.0
31/05/2024
12.99
 1,900 12.89 12.99 12.89 0 0 0
30/05/2024
12.99
 0 12.99 12.99 12.99 0 0 0
29/05/2024
12.99
 10,900 12.89 13.18 12.89 300 6,300 -0.1
28/05/2024
12.71
 3,251 12.71 13.08 12.71 800 0 0.0
27/05/2024
12.80
 13,400 12.61 12.80 12.52 9,600 1,200 0.1
24/05/2024
12.52
 1,500 12.24 12.61 12.24 400 0 0.0
23/05/2024
12.24
 3,905 12.24 12.24 12.14 0 1,300 -0.0
22/05/2024
12.24
 3,300 12.24 12.33 12.24 0 1,800 -0.0
21/05/2024
12.24
 7,959 12.42 12.42 12.24 0 0 0
20/05/2024
12.52
 1,850 12.71 12.71 12.52 0 0 0
17/05/2024
12.71
 1 12.71 12.71 12.71 0 0 0
16/05/2024
12.71
 1,877 12.24 12.71 12.24 100 0 0.0
15/05/2024
12.42
 7,540 12.42 12.42 12.42 1,500 0 0.0
14/05/2024
12.52
 14,500 12.42 12.52 12.24 0 0 0
13/05/2024
12.42
 3,806 12.24 12.42 12.14 700 700 0
10/05/2024
12.42
 3,500 12.24 12.42 12.24 0 0 0
09/05/2024
12.24
 17,154 12.33 12.61 12.24 2,300 0 0.0
08/05/2024
12.24
 510 12.24 12.24 12.24 0 0 0
07/05/2024
12.14
 2,202 12.24 12.24 12.14 0 0 0
06/05/2024
12.14
 2,276 12.05 12.14 11.86 0 0 0
03/05/2024
12.14
 2,713 12.14 12.14 12.05 0 0 0
02/05/2024
12.24
 3,397 12.24 12.24 12.05 900 0 0.0
26/04/2024
12.24
 5,056 12.05 12.24 11.86 200 200 0
25/04/2024
12.05
 852 12.05 12.05 12.05 0 0 0
24/04/2024
12.24
 2,100 12.14 12.33 12.14 0 0 0
23/04/2024
12.14
 10,500 12.24 12.24 12.14 0 0 0
22/04/2024
12.14
 17,100 12.33 12.33 12.14 800 0 0.0
19/04/2024
12.33
 3,554 12.33 12.33 11.95 100 200 -0.0
17/04/2024
13.08
 1,039 12.52 13.08 12.52 700 0 0.0
16/04/2024
12.33
 28,109 12.42 12.42 12.24 0 0 0
15/04/2024
12.42
 38,040 12.52 12.52 12.33 1,500 0 0.0
12/04/2024
12.71
 6,485 12.80 12.99 12.71 0 0 0
11/04/2024
13.18
 3,352 12.71 13.18 12.33 400 0 0.0
10/04/2024
12.99
 11,100 13.46 13.46 12.99 0 0 0
09/04/2024
12.99
 1,300 13.18 13.18 12.80 0 100 -0.0
08/04/2024
13.18
 12,900 13.27 13.27 13.18 0 0 0
05/04/2024
13.27
 21,504 12.89 13.36 12.80 0 0 0
04/04/2024
12.89
 12,357 13.27 13.46 12.89 500 0 0.0
03/04/2024
13.46
 16,235 13.74 13.93 13.46 0 5,000 -0.1
02/04/2024
13.74
 96,815 12.80 13.84 12.71 63,500 600 0.9
01/04/2024
13.65
 1,104 13.74 14.40 13.65 0 0 0
29/03/2024
14.96
 800 14.96 14.96 14.59 0 0 0
28/03/2024
14.40
 71,420 13.65 14.40 13.65 29,300 0 0.4
27/03/2024
13.65
 705 13.74 13.74 13.65 600 0 0.0
26/03/2024
13.65
 11,102 13.65 13.65 13.65 9,000 0 0.1
25/03/2024
13.65
 106,909 13.46 13.65 13.08 105,500 0 1.5
22/03/2024
13.27
 2,206 13.08 13.27 13.08 2,100 0 0.0
21/03/2024
13.27
 41,100 13.18 13.27 12.80 35,000 0 0.5
20/03/2024
13.18
 168,201 13.18 13.27 12.99 158,000 300 2.2
19/03/2024
12.99
 59,833 12.14 12.99 11.86 54,500 0 0.7
18/03/2024
11.86
 71,000 11.86 12.14 11.86 66,400 0 0.8
15/03/2024
11.86
 30,100 11.76 11.86 11.76 28,700 0 0.4
14/03/2024
11.76
 2,600 11.76 11.86 11.76 0 0 0
13/03/2024
11.86
 13,319 11.67 11.86 11.67 300 0 0.0
12/03/2024
11.67
 100 11.67 11.67 11.67 0 0 0
11/03/2024
11.58
 21,836 11.58 11.58 11.29 0 20,000 -0.2
08/03/2024
11.58
 2,902 11.67 11.67 11.58 0 0 0
07/03/2024
11.67
 0 11.67 11.67 11.67 50,000 50,000 0
06/03/2024
11.67
 1,800 11.67 11.67 11.67 0 0 0
05/03/2024
11.86
 3,522 11.86 11.86 11.86 0 0 0
04/03/2024
11.86
 2,405 11.67 11.86 11.67 150,000 150,000 0
01/03/2024
11.76
 13,705 11.76 11.76 11.67 0 0 0
29/02/2024
11.67
 19,703 11.76 11.86 11.67 0 0 0
28/02/2024
11.86
 23,200 11.76 11.86 11.67 0 0 0
27/02/2024
11.76
 3,900 11.76 11.76 11.76 0 0 0
26/02/2024
11.67
 38,500 11.58 11.67 11.48 0 0 0
23/02/2024
11.76
 200 11.76 11.76 11.76 0 0 0
22/02/2024
11.58
 25,400 11.58 11.67 11.58 0 0 0
21/02/2024
11.67
 500 11.76 11.76 11.67 0 100 -0.0
20/02/2024
11.76
 1,177 11.76 11.76 11.76 0 0 0
19/02/2024
11.76
 5,605 11.76 12.61 11.76 0 0 0
16/02/2024
11.76
 5,400 11.67 11.76 11.58 0 0 0
15/02/2024
11.58
 6,550 11.58 11.58 11.48 0 0 0
07/02/2024
11.67
 15,505 11.48 11.67 11.48 0 0 0
06/02/2024
11.67
 20,300 11.67 11.67 11.58 0 0 0
05/02/2024
11.76
 7,527 11.58 11.76 11.58 0 0 0
02/02/2024
11.58
 30,300 11.48 11.58 11.48 0 21,200 -0.3
01/02/2024
11.48
 18,500 11.58 11.58 11.48 0 15,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |