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)
07/05/2012
4.47
 27,500 4.20 4.47 4.20 0 0 0
04/05/2012
4.20
 33,600 3.94 4.20 4.14 0 0 0
03/05/2012
3.94
 6,800 3.97 3.97 3.91 0 0 0
02/05/2012
3.97
 10,200 3.97 3.97 3.94 100 0 0.0
27/04/2012
3.97
 3,000 3.91 3.97 3.97 0 0 0
26/04/2012
3.91
 2,400 4.01 4.01 3.91 0 0 0
25/04/2012
4.01
 9,000 3.97 4.04 3.91 0 0 0
24/04/2012
3.97
 100 3.91 3.97 3.97 0 0 0
23/04/2012
3.91
 23,100 3.94 3.94 3.91 700 0 0.0
20/04/2012
3.94
 2,300 3.74 3.94 3.91 2,300 0 0.0
19/04/2012
3.74
 3,700 3.87 3.87 3.71 0 0 0
18/04/2012
3.87
 1,100 4.01 4.01 3.87 0 0 0
17/04/2012
4.01
 7,300 4.04 4.04 3.97 0 0 0
16/04/2012
4.04
 20,800 3.91 4.04 3.91 0 0 0
13/04/2012
3.91
 400 3.97 3.97 3.91 0 0 0
12/04/2012
3.97
 4,100 4.04 4.04 3.81 1,800 0 0.0
11/04/2012
4.04
 24,100 3.81 4.04 3.81 0 0 0
10/04/2012
3.81
 6,200 3.81 3.84 3.81 0 0 0
09/04/2012
3.81
 5,200 3.61 3.81 3.64 0 0 0
06/04/2012
3.61
 5,600 3.48 3.61 3.57 0 0 0
05/04/2012
3.48
 7,000 3.48 3.64 3.34 0 0 0
04/04/2012
3.48
 1,000 3.64 3.64 3.48 0 0 0
03/04/2012
3.64
 2,500 3.54 3.64 3.51 0 0 0
30/03/2012
3.54
 12,500 3.64 3.64 3.41 0 0 0
29/03/2012
3.64
 3,000 3.74 3.74 3.64 0 0 0
28/03/2012
3.74
 6,000 3.84 3.84 3.61 0 0 0
27/03/2012: Cổ tức tiền mặt tỉ lệ: 16%
27/03/2012
3.84
 100 3.71 3.84 3.84 0 0 0
26/03/2012
3.71
 27,600 3.71 3.77 3.71 0 0 0
23/03/2012
3.71
 13,500 3.68 3.74 3.65 200 0 0.0
22/03/2012
3.68
 41,000 3.62 3.71 3.53 0 0 0
21/03/2012
3.62
 12,500 3.50 3.62 3.50 0 0 0
20/03/2012
3.50
 6,100 3.48 3.50 3.45 0 0 0
19/03/2012
3.48
 16,500 3.48 3.59 3.48 0 1,000 -0.0
16/03/2012
3.48
 33,300 3.42 3.65 3.48 5,000 0 0.1
15/03/2012
3.42
 3,000 3.21 3.42 3.42 0 0 0
14/03/2012
3.21
 0 3.21 3.21 3.21 0 0 0
13/03/2012
3.21
 5,000 3.21 3.21 3.21 0 0 0
12/03/2012
3.21
 4,500 3.19 3.21 3.01 0 0 0
09/03/2012
3.19
 6,500 3.33 3.33 3.19 0 0 0
08/03/2012
3.33
 900 3.48 3.48 3.33 0 0 0
07/03/2012
3.48
 1,300 3.62 3.62 3.39 0 1,000 -0.0
06/03/2012
3.62
 300 3.59 3.62 3.62 0 0 0
05/03/2012
3.59
 23,500 3.36 3.59 3.48 100 0 0.0
02/03/2012
3.36
 1,800 3.33 3.39 3.33 0 0 0
01/03/2012
3.33
 3,400 3.45 3.48 3.33 1,000 0 0.0
29/02/2012
3.45
 1,000 3.33 3.45 3.45 1,000 0 0.0
28/02/2012
3.33
 10,100 3.42 3.48 3.33 0 0 0
27/02/2012
3.42
 12,800 3.21 3.42 3.33 0 0 0
24/02/2012
3.21
 15,100 3.13 3.21 3.10 0 0 0
23/02/2012
3.13
 14,400 3.01 3.13 2.98 0 0 0
22/02/2012
3.01
 100 2.95 3.01 3.01 0 0 0
21/02/2012
2.95
 6,300 3.04 3.04 2.95 0 0 0
20/02/2012
3.04
 6,000 2.98 3.04 2.98 0 0 0
17/02/2012
2.98
 13,600 2.81 2.98 2.95 0 0 0
16/02/2012
2.81
 2,100 2.98 2.98 2.81 0 0 0
15/02/2012
2.98
 0 2.84 2.98 2.98 0 0 0
14/02/2012
2.84
 4,200 2.98 3.04 2.84 0 0 0
13/02/2012
2.98
 0 2.95 2.98 2.98 0 0 0
10/02/2012
2.95
 2,500 2.95 3.04 2.90 0 0 0
09/02/2012
2.95
 0 2.95 2.95 2.95 0 0 0
08/02/2012
2.95
 600 2.95 2.95 2.95 0 0 0
07/02/2012
2.95
 100 2.90 2.95 2.95 0 0 0
06/02/2012
2.90
 0 2.84 2.90 2.90 0 0 0
03/02/2012
2.84
 3,100 2.84 2.95 2.84 0 0 0
02/02/2012
2.84
 14,400 2.66 2.84 2.78 0 0 0
01/02/2012
2.66
 700 2.58 2.66 2.66 0 0 0
31/01/2012
2.58
 14,000 2.46 2.58 2.55 0 0 0
30/01/2012
2.46
 1,200 2.32 2.46 2.32 0 0 0
20/01/2012
2.32
 0 2.35 2.32 2.32 0 0 0
19/01/2012
2.35
 2,000 2.29 2.35 2.32 0 0 0
18/01/2012
2.29
 0 2.29 2.29 2.29 0 0 0
17/01/2012
2.29
 300 2.23 2.29 2.29 0 0 0
16/01/2012
2.23
 1,000 2.37 2.37 2.23 0 0 0
13/01/2012
2.37
 100 2.32 2.37 2.37 0 0 0
12/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
11/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
10/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
09/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
06/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
05/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
04/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
03/01/2012
2.32
 0 2.32 2.32 2.32 0 0 0
30/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
29/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
28/12/2011
2.32
 2,000 2.32 2.32 2.32 0 0 0
27/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
26/12/2011
2.32
 1,100 2.32 2.32 2.32 0 0 0
23/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
22/12/2011
2.32
 1,100 2.32 2.32 2.32 0 0 0
21/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
20/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
19/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
16/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
15/12/2011
2.32
 0 2.32 2.32 2.32 0 0 0
14/12/2011
2.32
 400 2.49 2.49 2.32 0 0 0
13/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
12/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
09/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
08/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0
07/12/2011
2.49
 0 2.49 2.49 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |