CTCP Than Hà Lầm - Vinacomin (hlc)

12.90
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
(2024-08-20) 		-0.50 -3.73% 28,300 200 0.0
12.30
13.50
12.90
2 tháng
(2024-07-22) 		-0.30 -2.27% 93,700 -1,900 -0.0
12.30
13.50
12.90
3 tháng
(2024-06-21) 		-0.10 -0.77% 188,800 16,205 0.2
12.30
13.90
12.90
6 tháng
(2024-03-25) 		-0.75 -5.47% 951,200 224,505 3.2
12.05
14.96
12.90
12 tháng
(2023-09-25) 		2.26 21.29% 2,052,800 503,505 7.1
10.35
14.96
12.90
24 tháng
(2022-09-30) 		1.47 12.83% 5,440,466 503,205 7.1
4.75
14.96
12.90
36 tháng
(2021-10-05) 		-2.72 -17.39% 10,685,312 672,427 10.1
4.75
19.19
12.90
60 tháng
(2019-10-16) 		8.27 178.83% 13,235,436 948,815 13.3
3.98
19.19
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/04/2023
9.23
 14,416 9.15 9.59 9.15 0 500 -0.0
17/04/2023
9.15
 12,100 9.06 9.23 8.88 0 0 0
14/04/2023
9.06
 22,100 9.15 9.15 8.88 0 0 0
13/04/2023
9.15
 10,100 9.23 9.23 8.97 0 0 0
12/04/2023
9.23
 31,200 9.15 9.23 9.06 0 0 0
11/04/2023
9.15
 6,000 9.15 9.15 8.97 0 0 0
10/04/2023
9.15
 2,300 9.15 9.15 8.97 0 0 0
07/04/2023
9.15
 8,851 9.23 9.59 8.97 0 0 0
06/04/2023
9.23
 35,100 9.15 9.32 9.06 0 0 0
05/04/2023
9.15
 1,219 9.06 9.15 9.15 0 0 0
04/04/2023
9.06
 48,300 9.06 9.23 9.06 0 0 0
03/04/2023
9.06
 5,000 8.97 9.06 8.97 0 0 0
31/03/2023
8.97
 7,501 8.97 8.97 8.79 0 0 0
30/03/2023
8.97
 34,345 8.88 9.32 8.97 0 0 0
29/03/2023
8.88
 8,600 8.97 8.97 8.79 0 0 0
28/03/2023
8.97
 8,921 9.15 9.15 8.79 0 0 0
27/03/2023
9.15
 3,315 9.23 9.23 9.06 0 0 0
24/03/2023
9.23
 62,500 8.71 9.23 8.53 0 0 0
23/03/2023
8.71
 1,600 8.71 8.71 8.53 0 0 0
22/03/2023
8.71
 3,900 8.79 8.79 8.62 0 0 0
21/03/2023
8.79
 1,700 8.71 8.79 8.62 0 0 0
20/03/2023
8.71
 1,300 8.88 8.88 8.62 0 0 0
17/03/2023
8.88
 3,826 8.71 8.88 8.53 0 0 0
16/03/2023
8.71
 2,900 8.88 8.88 8.53 0 0 0
15/03/2023
8.88
 15,700 8.71 8.88 8.71 0 0 0
14/03/2023
8.71
 5,837 8.71 8.79 8.71 0 0 0
13/03/2023
8.71
 1,600 8.88 8.88 8.71 0 0 0
10/03/2023
8.88
 200 8.97 8.97 8.71 0 0 0
09/03/2023
8.97
 10,200 9.06 9.06 8.79 0 0 0
08/03/2023
9.06
 100 8.88 9.06 9.06 0 0 0
07/03/2023
8.88
 19,637 8.79 8.88 8.79 0 13,900 -0.1
06/03/2023
8.79
 2,500 8.88 8.88 8.79 0 0 0
03/03/2023
8.88
 25,700 8.79 8.88 8.71 0 0 0
02/03/2023
8.79
 2,000 8.79 8.79 8.79 0 0 0
01/03/2023
8.79
 9,900 8.79 8.97 8.79 0 0 0
28/02/2023
8.79
 7,100 8.79 9.06 8.79 0 0 0
27/02/2023
8.79
 4,800 9.06 9.23 8.79 0 0 0
24/02/2023
9.06
 500 9.32 9.32 9.06 0 0 0
23/02/2023
9.32
 0 9.32 9.32 9.32 0 0 0
22/02/2023
9.32
 12,726 9.06 9.50 8.97 0 0 0
21/02/2023
9.06
 10,300 9.06 9.15 8.97 0 0 0
20/02/2023
9.06
 12,100 9.23 9.41 8.97 0 0 0
17/02/2023
9.23
 11,100 9.23 9.76 9.23 0 0 0
16/02/2023
9.23
 21,000 9.06 9.41 8.79 0 0 0
15/02/2023
9.06
 3,200 9.15 9.23 8.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |