CTCP Than Hà Lầm - Vinacomin (hlc)

12.10
0
(0%)
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
(2024-10-15) 		-0.10 -0.82% 30,400 6,100 0.1
11.90
12.20
12.10
2 tháng
(2024-09-16) 		-1.20 -9.02% 63,400 6,100 0.1
11.90
13.30
12.10
3 tháng
(2024-08-16) 		-1.10 -8.33% 91,500 6,600 0.1
11.90
13.50
12.10
6 tháng
(2024-05-20) 		-0.42 -3.34% 467,100 20,805 0.3
11.90
13.90
12.10
12 tháng
(2023-11-20) 		1.46 13.77% 1,893,000 508,705 7.2
10.64
14.96
12.10
24 tháng
(2022-11-25) 		5.50 83.45% 5,097,783 509,305 7.2
6.60
14.96
12.10
36 tháng
(2021-11-30) 		0.47 4.06% 9,773,195 619,405 9.2
4.75
19.19
12.10
60 tháng
(2019-12-11) 		7.26 149.82% 13,275,732 960,615 13.4
4.41
19.19
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2013
3.36
 200 3.08 3.36 3.16 0 0 0
29/08/2013
3.08
 500 3.24 3.24 3.08 0 0 0
28/08/2013
3.24
 0 3.24 3.24 3.24 0 0 0
27/08/2013
3.24
 700 3.40 3.40 3.24 0 0 0
26/08/2013
3.40
 100 3.48 3.48 3.40 0 100 -0.0
23/08/2013
3.48
 0 3.48 3.48 3.48 0 0 0
22/08/2013
3.48
 200 3.60 3.60 3.48 0 0 0
21/08/2013
3.60
 0 3.60 3.60 3.60 0 0 0
20/08/2013
3.60
 300 3.56 3.60 3.48 0 0 0
19/08/2013
3.56
 300 3.76 3.76 3.56 0 0 0
16/08/2013
3.76
 0 3.76 3.76 3.76 0 0 0
15/08/2013
3.76
 0 3.76 3.76 3.76 0 0 0
14/08/2013
3.76
 100 3.52 3.76 3.76 0 0 0
13/08/2013
3.52
 2,100 3.87 3.87 3.52 0 0 0
12/08/2013
3.87
 100 3.87 3.87 3.87 0 0 0
09/08/2013
3.87
 200 3.76 3.87 3.87 0 0 0
08/08/2013
3.76
 400 3.68 3.87 3.76 0 0 0
07/08/2013
3.68
 100 3.40 3.68 3.68 0 0 0
06/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/1 (Volume + 16.67%, Ratio=0.17)
Quyền mua cổ phiếu: 100/134 Giá: 10 (Volume + 134%, Ratio=1.34)
06/08/2013
3.40
 4,000 3.57 3.57 3.32 0 0 0
05/08/2013
3.56
 300 3.68 3.68 3.56 0 200 -0.0
02/08/2013
3.68
 800 3.56 3.68 3.56 0 100 -0.0
01/08/2013
3.56
 4,000 3.49 3.56 3.53 0 4,000 -0.0
31/07/2013
3.49
 2,100 3.60 3.60 3.49 0 2,100 -0.0
30/07/2013
3.60
 2,200 3.87 3.87 3.49 0 0 0
29/07/2013
3.87
 0 3.87 3.87 3.87 0 0 0
26/07/2013
3.87
 1,500 3.87 3.87 3.87 1,000 0 0.0
25/07/2013
3.87
 1,600 3.87 4.15 3.87 0 0 0
24/07/2013
3.87
 100 4.03 4.03 3.87 0 0 0
23/07/2013
4.03
 100 3.87 4.03 4.03 0 0 0
22/07/2013
3.87
 3,000 3.99 3.99 3.87 0 0 0
19/07/2013
3.99
 300 4.07 4.07 3.99 0 0 0
18/07/2013
4.07
 0 4.07 4.07 4.07 0 0 0
17/07/2013
4.07
 0 4.07 4.07 4.07 0 0 0
16/07/2013
4.07
 0 4.07 4.07 4.07 0 0 0
15/07/2013
4.07
 0 4.07 4.07 4.07 0 0 0
12/07/2013
4.07
 0 4.07 4.07 4.07 0 0 0
11/07/2013
4.07
 200 4.03 4.07 4.03 0 0 0
10/07/2013
4.03
 100 4.03 4.03 4.03 0 0 0
09/07/2013
4.03
 400 3.99 4.03 3.99 0 0 0
08/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
05/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
04/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
03/07/2013
3.99
 900 3.95 3.99 3.99 900 0 0.0
02/07/2013
3.95
 1,000 4.03 4.03 3.95 1,000 0 0.0
01/07/2013
4.03
 100 3.87 4.03 4.03 0 0 0
28/06/2013
3.87
 100 3.87 3.87 3.87 0 0 0
27/06/2013
3.87
 4,100 3.84 3.87 3.84 3,100 0 0.0
26/06/2013
3.84
 1,000 3.80 3.84 3.84 0 0 0
25/06/2013
3.80
 11,900 3.99 3.99 3.80 5,000 0 0.1
24/06/2013
3.99
 2,200 4.07 4.07 3.95 0 0 0
21/06/2013
4.07
 0 4.07 4.07 4.07 0 0 0
20/06/2013
4.07
 5,000 4.15 4.15 4.07 5,000 0 0.1
19/06/2013
4.15
 0 4.15 4.15 4.15 0 0 0
18/06/2013
4.15
 0 4.15 4.15 4.15 0 0 0
17/06/2013
4.15
 0 4.15 4.15 4.15 0 0 0
14/06/2013
4.15
 11,900 4.03 4.15 4.03 0 0 0
13/06/2013
4.03
 100 4.07 4.07 4.03 0 0 0
12/06/2013
4.07
 100 4.03 4.07 4.07 0 0 0
11/06/2013
4.03
 0 4.03 4.03 4.03 0 0 0
10/06/2013
4.03
 3,200 4.15 4.15 4.03 0 0 0
07/06/2013: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2013
4.15
 300 4.03 4.15 3.91 0 0 0
06/06/2013
4.03
 2,700 3.99 4.10 3.99 0 2,000 -0.0
05/06/2013
3.99
 5,700 4.03 4.03 3.92 0 2,200 -0.0
04/06/2013
4.03
 4,000 4.03 4.03 4.03 0 0 0
03/06/2013
4.03
 8,800 3.99 4.06 3.99 0 1,000 -0.0
31/05/2013
3.99
 23,500 3.96 4.06 3.96 500 22,000 -0.2
30/05/2013
3.96
 4,800 3.96 3.99 3.96 0 4,500 -0.1
29/05/2013
3.96
 7,600 3.89 4.10 3.96 0 1,800 -0.0
28/05/2013
3.89
 100 3.85 3.89 3.89 0 0 0
27/05/2013
3.85
 6,100 3.82 3.92 3.85 1,500 3,700 -0.0
24/05/2013
3.82
 4,000 3.82 3.85 3.82 3,000 0 0.0
23/05/2013
3.82
 4,300 3.82 3.85 3.82 0 0 0
22/05/2013
3.82
 5,000 3.82 3.82 3.82 0 5,000 -0.1
21/05/2013
3.82
 9,000 3.82 3.82 3.78 0 3,000 -0.0
20/05/2013
3.82
 6,100 3.75 3.82 3.78 0 3,400 -0.0
17/05/2013
3.75
 20,200 3.78 3.82 3.71 2,000 0 0.0
16/05/2013
3.78
 3,600 3.82 3.85 3.46 0 0 0
15/05/2013
3.82
 0 3.82 3.82 3.82 0 0 0
14/05/2013
3.82
 10,100 3.85 3.85 3.78 0 3,000 -0.0
13/05/2013
3.85
 800 3.92 3.92 3.53 0 0 0
10/05/2013
3.92
 6,200 3.92 3.92 3.53 0 0 0
09/05/2013
3.92
 400 3.75 3.92 3.89 0 0 0
08/05/2013
3.75
 0 3.75 3.75 3.75 0 0 0
07/05/2013
3.75
 5,300 3.71 3.75 3.61 3,000 0 0.0
06/05/2013
3.71
 300 3.71 3.71 3.71 0 0 0
03/05/2013
3.71
 2,600 3.61 4.03 3.71 0 0 0
02/05/2013
3.61
 400 3.71 3.99 3.61 0 0 0
26/04/2013
3.71
 1,000 3.71 3.71 3.71 0 0 0
25/04/2013
3.71
 500 3.99 3.99 3.71 0 0 0
24/04/2013
3.99
 0 3.99 3.99 3.99 0 0 0
23/04/2013
3.99
 600 4.03 4.03 3.68 0 0 0
22/04/2013
4.03
 500 3.89 4.03 4.03 0 0 0
18/04/2013
3.89
 12,600 3.89 3.96 3.89 0 0 0
17/04/2013
3.89
 6,900 3.89 3.92 3.85 6,800 0 0.1
16/04/2013
3.89
 31,300 4.17 4.17 3.78 2,000 0 0.0
15/04/2013
4.17
 500 4.63 4.63 4.17 0 0 0
12/04/2013
4.63
 100 4.28 4.63 4.63 0 0 0
11/04/2013
4.28
 24,000 3.89 4.28 3.53 13,000 0 0.2
10/04/2013
3.89
 84,200 4.31 4.31 3.89 0 0 0
09/04/2013
4.31
 100 4.77 4.77 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |