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
9.90
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
9.90
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
9.90
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
9.90
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
9.90
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
9.90
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
9.90
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
7.47
 1,000 9.09 9.09 7.47 0 0 0
11/08/2017
8.28
 100 8.28 8.28 8.28 0 0 0
10/08/2017
9.19
 100 9.19 9.19 9.19 0 0 0
09/08/2017
10.20
 100 10.20 10.20 10.20 0 0 0
08/08/2017
11.31
 100 11.31 11.31 11.31 0 0 0
07/08/2017
12.52
 0 12.52 12.52 12.52 0 0 0
04/08/2017
12.52
 0 12.52 12.52 12.52 0 0 0
03/08/2017
12.52
 0 12.52 12.52 12.52 0 0 0
02/08/2017
12.52
 0 12.52 12.52 12.52 0 0 0
01/08/2017
12.52
 300 12.52 12.52 12.52 0 0 0
31/07/2017
13.89
 0 13.89 13.89 13.89 0 0 0
28/07/2017
13.89
 0 13.89 13.89 13.89 0 0 0
27/07/2017
13.89
 0 13.89 13.89 13.89 0 0 0
26/07/2017
13.89
 0 13.89 13.89 13.89 0 0 0
25/07/2017
13.89
 0 13.89 13.89 13.89 0 0 0
24/07/2017
13.89
 200 13.89 13.89 13.89 0 200 0.0
21/07/2017
13.74
 5,200 13.63 13.74 11.46 0 0 0
20/07/2017
12.73
 100 12.73 12.73 12.73 0 0 0
19/07/2017
14.14
 0 14.14 14.14 14.14 0 0 0
18/07/2017
14.14
 0 14.14 14.14 14.14 0 0 0
17/07/2017
14.14
 250 13.68 14.14 13.68 0 0 0
14/07/2017
13.68
 100 13.68 13.68 13.68 0 0 0
13/07/2017
12.52
 200 12.52 12.52 12.52 0 0 0
12/07/2017
11.46
 100 11.46 11.46 11.46 0 0 0
11/07/2017
10.50
 100 10.50 10.50 10.50 0 0 0
10/07/2017
9.59
 100 9.59 9.59 9.59 0 0 0
07/07/2017
9.59
 261 8.84 9.59 8.84 0 0 0
06/07/2017
8.84
 100 8.84 8.84 8.84 0 0 0
05/07/2017
8.28
 100 8.28 8.28 8.28 0 0 0
04/07/2017
8.08
 0 8.08 8.08 8.08 0 0 0
03/07/2017
8.08
 100 8.08 8.08 8.08 0 0 0
30/06/2017
7.42
 1,110 6.11 7.42 6.11 0 0 0
29/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
28/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
27/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
26/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
23/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
22/06/2017
6.77
 0 6.77 6.77 6.77 0 0 0
21/06/2017
6.77
 1,680 5.55 6.77 5.55 0 0 0
20/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
19/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
16/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
15/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
14/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
13/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
12/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
09/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
08/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
07/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
06/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
05/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
02/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
01/06/2017
6.16
 0 6.16 6.16 6.16 0 0 0
31/05/2017
6.16
 0 6.16 6.16 6.16 0 0 0
30/05/2017
6.16
 0 6.16 6.16 6.16 0 0 0
29/05/2017: Cổ tức tiền mặt tỉ lệ: 6%
29/05/2017
6.16
 800 5.55 6.16 5.55 0 0 0
26/05/2017
5.86
 4,000 4.85 5.91 4.85 0 0 0
25/05/2017
5.38
 20 5.38 5.38 5.38 0 0 0
24/05/2017
5.38
 1,300 5.04 5.38 5.04 0 0 0
23/05/2017
5.04
 1,200 4.80 5.04 4.80 0 0 0
22/05/2017
4.95
 190 4.95 4.95 4.95 0 0 0
19/05/2017
4.51
 5,100 4.42 4.51 4.13 0 0 0
18/05/2017
4.13
 200 4.13 4.13 4.13 0 0 0
17/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
16/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
15/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
12/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
11/05/2017
4.56
 90 4.56 4.56 4.56 0 0 0
10/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
09/05/2017
4.56
 0 4.56 4.56 4.56 0 0 0
08/05/2017
4.56
 700 3.89 4.56 3.89 0 0 0
05/05/2017
4.32
 300 4.32 4.32 4.32 0 0 0
04/05/2017
4.75
 300 5.71 5.71 4.75 0 0 0
03/05/2017
5.23
 0 5.23 5.23 5.23 0 0 0
28/04/2017
5.23
 100 5.23 5.23 5.23 0 0 0
27/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
26/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
25/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
24/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
21/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
20/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
19/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
18/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
17/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
14/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
13/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
12/04/2017
5.81
 0 5.81 5.81 5.81 0 0 0
11/04/2017
5.81
 100 5.81 5.81 5.81 0 0 0
10/04/2017
5.28
 100 5.28 5.28 5.28 0 0 0
07/04/2017
4.80
 0 4.80 4.80 4.80 0 0 0
05/04/2017
4.80
 100 4.80 4.80 4.80 0 0 0
04/04/2017
4.56
 11 4.56 4.56 4.56 0 0 0
03/04/2017
4.56
 100 4.56 4.56 4.56 0 0 0
31/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
30/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
29/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
28/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
27/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
24/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0
23/03/2017
4.56
 0 4.56 4.56 4.56 0 0 0

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