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)
12/09/2023
11.11
 1,200 11.11 11.11 11.01 0 0 0
11/09/2023
11.11
 9,300 11.11 11.20 11.01 0 0 0
08/09/2023
11.11
 5,700 11.11 11.11 10.92 0 0 0
07/09/2023
11.11
 9,500 11.01 11.11 11.01 1,700 0 0.0
06/09/2023
11.01
 11,800 11.01 11.01 10.82 0 0 0
05/09/2023
11.01
 4,800 11.01 11.11 11.01 0 0 0
31/08/2023
11.01
 3,300 11.01 11.01 10.82 0 0 0
30/08/2023
11.01
 1,700 11.01 11.01 10.82 0 0 0
29/08/2023
11.01
 15,800 10.92 11.01 10.92 0 0 0
28/08/2023
10.92
 5,400 10.92 10.92 10.73 0 0 0
25/08/2023
10.92
 5,500 10.82 10.92 10.73 0 0 0
24/08/2023
10.82
 3,100 11.01 11.01 10.73 0 0 0
23/08/2023
11.01
 2,100 10.92 11.01 10.82 0 0 0
22/08/2023
10.92
 8,900 10.92 10.92 10.64 0 0 0
21/08/2023
10.92
 7,200 10.82 10.92 10.45 0 2,000 -0.0
18/08/2023
10.82
 16,500 11.11 11.29 10.82 0 0 0
17/08/2023
11.11
 25,800 11.29 11.29 11.11 0 0 0
16/08/2023
11.29
 16,900 11.29 11.39 11.11 0 0 0
15/08/2023
11.29
 32,100 11.29 11.29 11.11 0 0 0
14/08/2023
11.29
 9,700 11.29 11.39 11.20 0 0 0
11/08/2023
11.29
 24,800 11.39 11.58 11.29 0 0 0
10/08/2023
11.39
 18,400 11.39 11.58 11.39 0 0 0
09/08/2023
11.39
 39,300 11.29 11.58 11.29 0 0 0
08/08/2023
11.29
 23,400 11.20 11.39 11.11 500 0 0.0
07/08/2023
11.20
 21,100 11.20 11.29 11.20 0 0 0
04/08/2023
11.20
 25,300 11.29 11.29 11.11 0 0 0
03/08/2023
11.29
 36,900 11.29 11.29 11.20 0 0 0
02/08/2023
11.29
 17,900 11.29 11.29 11.20 0 0 0
01/08/2023
11.29
 11,300 11.29 11.29 11.01 0 0 0
31/07/2023
11.29
 24,800 11.29 11.29 11.11 1,000 0 0.0
28/07/2023
11.29
 20,700 11.39 11.39 11.29 5,100 0 0.1
27/07/2023
11.39
 46,300 11.48 11.48 11.11 0 0 0
26/07/2023
11.48
 24,900 11.29 11.76 11.39 0 0 0
25/07/2023
11.29
 23,800 11.39 11.48 11.01 0 0 0
24/07/2023
11.39
 23,400 11.86 12.99 11.20 0 0 0
21/07/2023
11.86
 51,200 11.67 12.24 11.67 500 0 0.0
20/07/2023
11.67
 134,000 10.64 11.67 10.82 0 0 0
19/07/2023
10.64
 40,500 10.45 10.64 10.35 0 0 0
18/07/2023
10.45
 7,900 10.45 10.54 10.45 0 0 0
17/07/2023
10.45
 9,100 10.35 10.45 10.35 0 0 0
14/07/2023
10.35
 28,800 10.35 10.35 10.16 0 0 0
13/07/2023
10.35
 2,800 10.16 10.35 10.16 0 0 0
12/07/2023
10.16
 8,200 10.16 10.16 10.16 0 0 0
11/07/2023
10.16
 3,200 10.35 10.35 10.07 0 0 0
10/07/2023
10.35
 1,800 10.16 10.35 10.16 0 0 0
07/07/2023
10.16
 4,300 10.07 10.16 10.07 0 0 0
06/07/2023
10.07
 20,000 10.35 10.54 9.98 0 0 0
05/07/2023
10.35
 2,500 10.45 10.54 10.35 1,000 0 0.0
04/07/2023
10.45
 30,200 10.26 10.45 10.26 1,900 0 0.0
03/07/2023
10.26
 15,500 10.26 10.26 10.26 0 0 0
30/06/2023
10.26
 12,100 10.26 10.35 10.26 0 0 0
29/06/2023
10.26
 8,120 10.45 10.54 10.26 0 0 0
28/06/2023
10.45
 5,200 10.54 10.54 10.45 0 0 0
27/06/2023
10.54
 13,900 10.54 10.54 10.45 0 0 0
26/06/2023
10.54
 15,400 10.54 10.54 10.45 0 2,700 -0.0
23/06/2023
10.54
 4,600 10.82 10.82 10.45 0 0 0
22/06/2023
10.82
 0 10.82 10.82 10.82 0 0 0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/06/2023
10.82
 8,000 10.73 11.01 10.64 0 0 0
20/06/2023
10.73
 10,703 10.73 10.82 10.73 0 0 0
19/06/2023
10.73
 29,300 10.73 10.73 10.55 0 0 0
16/06/2023
10.73
 12,601 10.73 10.73 10.64 0 0 0
15/06/2023
10.73
 11,624 10.91 10.91 10.47 0 0 0
14/06/2023
10.91
 21,000 10.91 10.91 10.73 0 0 0
13/06/2023
10.91
 30,900 10.47 10.91 10.47 0 0 0
12/06/2023
10.47
 12,300 10.38 10.47 10.29 0 0 0
09/06/2023
10.38
 4,000 10.38 10.38 10.38 0 0 0
08/06/2023
10.38
 7,306 10.38 10.55 10.38 900 0 0.0
07/06/2023
10.38
 10,400 10.29 10.47 10.29 0 0 0
06/06/2023
10.29
 13,400 10.47 10.55 10.29 0 0 0
05/06/2023
10.47
 11,100 10.29 10.64 10.11 0 0 0
02/06/2023
10.29
 7,800 10.20 10.29 10.11 0 0 0
01/06/2023
10.20
 10,634 10.11 10.20 10.11 0 0 0
31/05/2023
10.11
 31,600 9.94 10.11 9.94 0 0 0
30/05/2023
9.94
 8,352 9.94 9.94 9.85 0 0 0
29/05/2023
9.94
 8,649 10.03 10.03 9.85 0 1,700 -0.0
26/05/2023
10.03
 3,700 9.94 10.03 9.85 0 0 0
25/05/2023
9.94
 32,349 9.85 10.03 9.59 0 0 0
24/05/2023
9.85
 10,501 10.03 10.03 9.85 0 0 0
23/05/2023
10.03
 20,486 10.20 10.38 9.85 0 0 0
22/05/2023
10.20
 10,300 10.03 10.47 9.94 0 0 0
19/05/2023
10.03
 50,286 9.85 10.47 9.67 0 0 0
18/05/2023
9.85
 9,100 9.85 10.82 9.59 0 0 0
17/05/2023
9.85
 5,207 9.85 9.85 9.67 0 0 0
16/05/2023
9.85
 5,210 9.94 9.94 9.59 0 0 0
15/05/2023
9.94
 4,600 9.76 10.11 9.50 0 0 0
12/05/2023
9.76
 63,300 9.50 10.11 9.50 0 1,800 -0.0
11/05/2023
9.50
 8,500 9.59 9.59 9.50 0 0 0
10/05/2023
9.59
 4,000 9.59 9.59 9.41 0 0 0
09/05/2023
9.59
 3,800 9.41 10.29 9.41 0 0 0
08/05/2023
9.41
 5,300 9.41 9.59 9.32 0 0 0
05/05/2023
9.41
 2,300 9.50 9.50 9.32 0 0 0
04/05/2023
9.50
 1,700 9.50 9.50 9.41 0 0 0
28/04/2023
9.50
 20,401 9.59 9.76 9.32 0 0 0
27/04/2023
9.59
 1,900 9.59 9.59 9.41 0 0 0
26/04/2023
9.59
 8,920 9.59 9.59 9.32 0 0 0
25/04/2023
9.59
 25,029 9.76 9.76 9.32 5,700 0 0.1
24/04/2023
9.76
 13,419 9.67 9.76 9.50 300 600 -0.0
21/04/2023
9.67
 36,935 9.94 10.03 9.59 0 0 0
20/04/2023
9.94
 24,356 9.59 9.94 9.23 0 0 0
19/04/2023
9.59
 26,741 9.23 9.85 9.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |