CTCP Hữu Liên Á Châu (hla)

0.40
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
(2024-10-22) 		0 0% 0 0 0
0.40
0.40
0.40
2 tháng
(2024-09-23) 		0 0% 0 0 0
0.40
0.40
0.40
3 tháng
(2024-08-23) 		0 0% 0 0 0
0.40
0.40
0.40
6 tháng
(2024-07-04) 		0 0% 0 0 0
0.40
0.40
0.40
12 tháng
(2023-11-27) 		-0.10 -20% 553,600 6,000 0.0
0.40
0.50
0.40
24 tháng
(2022-12-02) 		-0.30 -42.86% 12,190,911 24,000 0.0
0.40
0.80
0.40
36 tháng
(2021-12-07) 		-2.20 -84.62% 37,998,001 4,000 -0.0
0.40
2.60
0.40
60 tháng
(2019-12-18) 		0.20 100% 84,157,819 -95,900 -0.1
0.10
2.60
0.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2010
22.61
 393,990 22.61 22.80 22.33 0 0 0
13/05/2010
22.61
 435,180 22.61 23.17 22.14 0 0 0
12/05/2010
22.61
 1,130,130 23.73 23.73 22.61 2,000 20 0.0
11/05/2010
23.73
 716,660 23.73 24.11 23.55 0 200,000 -5.1
10/05/2010
23.73
 593,700 24.48 24.48 23.55 9,600 12,000 -0.1
07/05/2010
24.48
 1,213,630 24.85 25.23 24.01 0 22,000 -0.6
06/05/2010
24.85
 1,126,640 23.73 24.85 24.85 1,020 2,000 -0.0
05/05/2010
23.73
 743,400 23.92 24.20 23.64 0 0 0
04/05/2010
23.92
 464,870 23.92 24.29 23.92 0 0 0
29/04/2010
23.92
 566,710 24.01 24.29 23.92 0 5,000 0
28/04/2010
24.01
 741,850 24.11 24.29 24.01 0 15,000 -0.4
27/04/2010
24.11
 561,680 24.57 24.67 24.01 1,200 0 0.0
26/04/2010
24.57
 704,960 24.76 24.85 24.48 200,000 2,000 5.2
22/04/2010
24.76
 1,526,970 24.20 25.04 24.39 23,000 9,400 0.4
21/04/2010
24.20
 752,340 24.11 24.76 24.01 0 8,000 -0.2
20/04/2010
24.11
 2,014,010 23.73 24.85 23.83 15,000 12,330 0.1
19/04/2010
23.73
 739,420 23.92 24.01 23.45 0 25,000 -0.6
16/04/2010
23.92
 463,840 24.29 24.48 23.92 2,500 5,500 -0.1
15/04/2010
24.29
 594,340 24.29 24.67 24.29 0 1,000 -0.0
14/04/2010
24.29
 895,370 23.64 24.29 23.55 7,000 2,000 0.1
13/04/2010
23.64
 512,890 23.73 24.11 23.55 2,000 10,000 -0.2
12/04/2010
23.73
 585,260 23.92 24.39 23.73 0 15,000 -0.4
09/04/2010
23.92
 593,720 24.29 24.57 23.92 3,830 0 0.1
08/04/2010
24.29
 669,050 24.48 24.76 24.20 3,400 0 0.1
07/04/2010
24.48
 666,820 24.48 24.76 24.11 0 2,000 -0.1
06/04/2010
24.48
 2,096,350 24.48 25.60 24.48 11,000 14,000 -0.1
05/04/2010
24.48
 1,198,940 23.36 24.48 24.39 9,000 500 0.2
02/04/2010
23.36
 447,290 23.36 23.64 23.17 0 0 0
01/04/2010
23.36
 514,510 23.17 23.73 22.61 3,000 0 0.1
31/03/2010
23.17
 522,310 23.64 23.73 23.08 2,000 6,000 -0.1
30/03/2010
23.64
 662,410 24.29 24.57 23.64 19,860 0 0
29/03/2010
24.29
 745,770 24.01 24.29 23.64 2,000 0 0.1
26/03/2010
24.01
 1,067,080 23.45 24.20 23.55 22,570 0 0.6
25/03/2010
23.45
 1,729,790 23.64 24.39 23.36 40,000 0 1.0
24/03/2010
23.64
 923,080 22.52 23.64 22.89 0 1,000 -0.0
23/03/2010
22.52
 1,170,420 23.17 23.17 22.33 0 10,000 -0.2
22/03/2010
23.17
 481,590 23.73 23.73 23.17 2,000 0 0.1
19/03/2010
23.73
 572,070 24.01 24.29 23.73 0 0 0
18/03/2010
24.01
 747,380 23.36 24.01 23.17 7,000 0 0.2
17/03/2010
23.36
 1,573,010 23.36 24.01 23.17 1,000 81,710 -2.1
16/03/2010
23.36
 1,823,580 24.39 24.57 23.27 3,840 81,400 -2.0
15/03/2010
24.39
 1,565,740 24.85 25.04 24.20 3,000 3,500 -0.0
12/03/2010
24.85
 1,172,750 25.60 26.44 24.76 500 56,680 -1.5
11/03/2010
25.60
 1,617,180 24.39 25.60 25.04 8,000 0 0.2
10/03/2010
24.39
 1,805,590 23.27 24.39 22.99 31,600 0 0.8
09/03/2010
23.27
 1,102,670 23.17 23.27 22.71 5,000 0 0.1
08/03/2010
23.17
 1,019,650 22.71 23.73 22.71 2,500 0 0.1
05/03/2010
22.71
 762,540 22.61 22.80 22.14 30 100 -0.0
04/03/2010
22.61
 1,139,490 22.24 23.27 22.42 40 0 0.0
03/03/2010
22.24
 832,550 22.33 22.33 21.58 41,000 1,000 0.9
02/03/2010
22.33
 2,733,350 21.30 22.33 21.30 64,000 15,600 1.2
01/03/2010
21.30
 509,710 21.30 21.68 21.21 2,000 0 0.0
26/02/2010
21.30
 258,130 20.93 21.30 20.84 20,800 0 0.5
25/02/2010
20.93
 407,820 21.02 21.58 20.84 0 0 0
24/02/2010
21.02
 348,420 20.84 21.02 20.28 0 1,360 -0.0
23/02/2010
20.84
 1,321,390 21.68 21.68 20.65 6,000 0 0.1
22/02/2010
21.68
 275,180 21.86 22.24 21.49 7,500 0 0.2
12/02/2010
21.86
 1,980,110 22.42 22.71 21.30 0 0 0
11/02/2010
22.42
 159,800 22.24 23.17 22.14 35,560 0 0.9
10/02/2010
22.24
 185,630 22.24 22.24 22.05 10,000 0 0.2
09/02/2010
22.24
 62,090 22.52 22.52 21.77 1,100 500 0.0
08/02/2010
22.52
 137,530 22.52 22.71 22.33 0 0 0
05/02/2010
22.52
 647,740 22.52 23.55 21.77 0 0 0
04/02/2010
22.52
 288,330 21.49 22.52 21.49 0 0 0
03/02/2010
21.49
 41,820 21.02 21.49 20.65 0 0 0
02/02/2010
21.02
 69,300 20.93 21.49 21.02 0 0 0
01/02/2010
20.93
 95,010 20.46 20.93 20.46 920 3,000 -0.0
29/01/2010
20.46
 109,610 20.46 21.30 20.09 0 0 0
28/01/2010
20.46
 159,080 21.40 21.40 20.46 0 0 0
27/01/2010
21.40
 216,840 22.52 22.71 21.40 0 0 0
26/01/2010
22.52
 481,440 21.49 22.52 22.24 3,040 0 0.1
25/01/2010
21.49
 185,130 21.40 21.77 20.37 800 0 0.0
22/01/2010
21.40
 246,670 21.12 21.40 20.09 0 0 0
21/01/2010
21.12
 220,210 22.14 22.14 21.12 0 0 0
20/01/2010
22.14
 163,270 23.27 23.55 22.14 0 0 0
19/01/2010
23.27
 264,740 24.29 24.29 23.08 0 0 0
18/01/2010
24.29
 158,210 25.51 25.51 24.29 0 0 0
15/01/2010
25.51
 442,650 24.67 25.88 25.23 60 0 0.0
14/01/2010: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
14/01/2010
24.67
 249,050 23.52 24.67 24.29 26,000 0 0.7
13/01/2010
23.51
 422,870 24.20 24.20 23.06 1,900 63,950 -1.9
12/01/2010
24.20
 389,050 25.41 25.41 24.20 0 300 -0.0
11/01/2010
25.41
 317,020 25.34 25.79 24.27 10,000 0 0.3
08/01/2010
25.34
 707,350 25.26 26.47 25.34 10,000 0 0.3
07/01/2010
25.26
 404,800 24.12 25.26 24.20 0 0 0
06/01/2010
24.12
 360,730 24.12 24.65 23.36 0 0 0
05/01/2010
24.12
 542,350 23.29 24.43 23.29 67,000 0 2.1
04/01/2010
23.29
 226,140 22.23 23.29 22.98 0 0 0
31/12/2009
22.23
 259,660 22.76 23.51 22.23 0 3,000 0
30/12/2009
22.76
 196,300 22.15 23.21 22.00 1,000 0 0
29/12/2009
22.15
 650,570 21.16 22.15 20.86 0 5,000 0
28/12/2009
21.16
 271,240 20.18 21.16 20.40 2,000 0 0
25/12/2009
20.18
 350,680 19.27 20.18 20.03 3,000 0 0
24/12/2009
19.27
 151,450 19.19 19.34 18.58 0 0 0
23/12/2009
19.19
 103,220 18.96 19.57 18.58 0 0 0
22/12/2009
18.96
 199,850 18.51 19.27 18.51 0 0 0
21/12/2009
18.51
 165,030 17.67 18.51 17.98 0 0 0
18/12/2009
17.67
 157,130 16.92 17.75 17.45 0 0 0
17/12/2009
16.92
 35,260 17.75 17.75 16.92 0 0 0
16/12/2009
17.75
 36,440 18.66 18.66 17.75 0 0 0
15/12/2009
18.66
 82,510 19.57 19.57 18.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |