CTCP Than Hà Lầm - Vinacomin (hlc)

14.20
-0.40
(-2.74%)
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)
02/10/2024
11.61
 1,460 11.61 11.61 11.61 0 0 0
01/10/2024
11.61
 1,800 11.71 11.71 11.61 0 0 0
30/09/2024
11.71
 4,106 11.71 11.80 11.71 0 0 0
27/09/2024
11.89
 406 11.80 11.89 11.80 0 0 0
26/09/2024
11.89
 1,506 10.77 12.17 10.77 0 0 0
25/09/2024
11.89
 106 11.89 11.89 11.89 0 0 0
24/09/2024
11.80
 0 11.80 11.80 11.80 0 0 0
23/09/2024
11.80
 600 11.80 11.80 11.71 0 0 0
20/09/2024
11.80
 1,400 11.99 11.99 11.61 0 0 0
19/09/2024
12.08
 0 12.08 12.08 12.08 0 0 0
18/09/2024
12.08
 4,900 11.52 12.08 11.33 0 0 0
17/09/2024
11.52
 2,400 11.80 11.80 11.52 0 0 0
16/09/2024
12.46
 1,586 11.80 12.46 11.80 0 0 0
13/09/2024
12.55
 3 12.55 12.55 12.55 0 0 0
12/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
11/09/2024
12.55
 0 12.55 12.55 12.55 0 0 0
10/09/2024
12.55
 500 12.55 12.55 12.55 0 0 0
09/09/2024
11.71
 726 11.80 11.80 11.71 0 0 0
06/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
05/09/2024
12.17
 1 12.17 12.17 12.17 0 0 0
04/09/2024
12.17
 0 12.17 12.17 12.17 0 0 0
30/08/2024
12.17
 3,310 12.17 12.17 11.99 0 0 0
29/08/2024
12.46
 200 12.46 12.46 12.46 0 0 0
28/08/2024
12.64
 500 12.64 12.64 12.64 0 0 0
27/08/2024
12.55
 4,045 11.89 12.55 11.52 400 0 0.0
26/08/2024
12.55
 1,030 12.36 12.55 12.36 0 0 0
23/08/2024
12.36
 400 12.55 12.55 12.36 0 0 0
22/08/2024
12.27
 1,191 12.55 12.55 12.27 0 0 0
21/08/2024
12.55
 2,335 12.36 12.55 12.17 0 100 -0.0
20/08/2024
12.55
 5,811 12.36 12.55 12.36 0 100 -0.0
19/08/2024
12.36
 6,201 12.17 12.36 11.80 200 0 0.0
16/08/2024
12.36
 2,400 12.55 12.55 11.61 100 0 0.0
15/08/2024
11.71
 5,699 12.55 12.55 11.71 200 0 0.0
14/08/2024
12.55
 314 12.55 12.55 12.55 0 300 -0.0
13/08/2024
12.64
 36 12.64 12.64 12.64 0 0 0
12/08/2024
12.64
 0 12.64 12.64 12.64 0 0 0
09/08/2024
12.64
 3,600 11.89 12.64 11.89 100 0 0.0
08/08/2024
12.36
 16 12.36 12.36 12.36 0 0 0
07/08/2024
12.36
 1,300 11.99 12.36 11.99 0 0 0
06/08/2024
12.27
 8,130 11.71 12.27 11.71 300 5,000 -0.1
05/08/2024
11.89
 7,919 12.08 12.08 11.89 0 0 0
02/08/2024
12.64
 76 12.64 12.64 12.64 0 0 0
01/08/2024
12.64
 0 12.64 12.64 12.64 0 0 0
31/07/2024
12.64
 0 12.64 12.64 12.64 0 0 0
30/07/2024
12.64
 7,600 12.36 12.64 12.36 0 0 0
29/07/2024
12.64
 1,150 12.36 12.64 12.36 0 0 0
26/07/2024
12.36
 8,000 12.17 12.36 12.17 0 0 0
25/07/2024
12.36
 500 12.27 12.36 12.27 0 0 0
24/07/2024
12.36
 2,016 12.17 12.36 12.17 0 0 0
23/07/2024
12.36
 3,600 12.36 12.36 12.36 2,900 0 0.0
22/07/2024
12.36
 7,200 12.55 12.55 12.36 0 600 -0.0
19/07/2024
12.64
 4,020 12.64 12.64 12.64 0 0 0
18/07/2024
12.64
 1,100 12.46 12.64 12.46 0 0 0
17/07/2024
12.46
 3,010 12.64 12.64 12.46 0 0 0
16/07/2024
12.64
 1,200 12.92 12.92 12.64 0 100 -0.0
15/07/2024
12.55
 3,701 12.55 12.55 12.46 0 0 0
12/07/2024
12.55
 3,800 12.46 12.55 12.46 1,600 0 0.0
11/07/2024
12.83
 4,111 12.46 12.83 12.36 3,100 0 0.0
10/07/2024
12.92
 501 12.92 12.92 12.92 0 200 -0.0
09/07/2024
13.02
 3,000 12.55 13.02 12.36 900 1,000 -0.0
08/07/2024
12.55
 0 12.55 12.55 12.55 0 0 0
05/07/2024
12.55
 9,700 12.36 12.55 12.36 1,200 0 0.0
04/07/2024
12.64
 249 12.64 12.64 12.64 0 0 0
03/07/2024
12.64
 4,500 12.46 12.64 12.46 3,900 3,000 0.0
02/07/2024
12.46
 4,512 12.08 12.46 12.08 3,300 0 0.0
01/07/2024
12.08
 1,701 12.36 12.36 12.08 0 0 0
28/06/2024
12.27
 2,552 12.36 12.36 12.27 200 1,095 -0.0
27/06/2024
12.36
 11,830 12.17 12.55 12.08 9,500 0 0.1
26/06/2024
12.17
 6,200 12.17 12.27 12.17 0 200 -0.0
25/06/2024
12.17
 2,000 11.99 12.17 11.99 1,000 0 0.0
24/06/2024
12.17
 16,400 12.27 12.27 12.08 0 0 0
21/06/2024
12.17
 11,300 12.17 12.17 11.99 700 0 0.0
20/06/2024
12.17
 5,900 11.71 12.17 11.71 1,300 2,100 -0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
11.99
 7,004 12.46 12.46 11.80 0 0 0
18/06/2024
11.99
 5,706 12.16 12.16 11.90 0 0 0
17/06/2024
12.16
 2,295 11.90 12.16 11.90 0 0 0
14/06/2024
12.08
 7,702 12.08 12.16 11.99 100 0 0.0
13/06/2024
12.08
 6,102 12.25 12.25 11.99 0 0 0
12/06/2024
12.16
 3,860 12.16 12.16 11.99 0 300 -0.0
11/06/2024
12.16
 6,111 11.90 12.25 11.90 0 0 0
10/06/2024
12.34
 2,391 12.16 12.34 12.16 100 0 0.0
07/06/2024
12.25
 68,000 12.25 12.25 11.99 0 0 0
06/06/2024
12.25
 5,301 12.43 12.43 12.16 0 0 0
05/06/2024
12.43
 41,584 12.16 12.78 12.16 0 0 0
04/06/2024
12.16
 5,100 12.34 12.34 12.16 0 0 0
03/06/2024
12.25
 9,334 12.08 12.34 12.08 100 300 -0.0
31/05/2024
12.16
 1,900 12.08 12.16 12.08 0 0 0
30/05/2024
12.16
 0 12.16 12.16 12.16 0 0 0
29/05/2024
12.16
 10,900 12.08 12.34 12.08 300 6,300 -0.1
28/05/2024
11.90
 3,251 11.90 12.25 11.90 800 0 0.0
27/05/2024
11.99
 13,400 11.81 11.99 11.72 9,600 1,200 0.1
24/05/2024
11.72
 1,500 11.46 11.81 11.46 400 0 0.0
23/05/2024
11.46
 3,905 11.46 11.46 11.37 0 1,300 -0.0
22/05/2024
11.46
 3,300 11.46 11.55 11.46 0 1,800 -0.0
21/05/2024
11.46
 7,959 11.63 11.63 11.46 0 0 0
20/05/2024
11.72
 1,850 11.90 11.90 11.72 0 0 0
17/05/2024
11.90
 1 11.90 11.90 11.90 0 0 0
16/05/2024
11.90
 1,877 11.46 11.90 11.46 100 0 0.0
15/05/2024
11.63
 7,540 11.63 11.63 11.63 1,500 0 0.0
14/05/2024
11.72
 14,500 11.63 11.72 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |