CTCP Than Hà Lầm - Vinacomin (hlc)

10.80
-0.30
(-2.70%)

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
(2025-06-04)
-1 -8.26% 168,700 2,800 0.0
10.80
12.60
10.80
2 tháng
(2025-05-05)
-0.50 -4.31% 287,800 2,900 0.0
10.80
12.60
10.80
3 tháng
(2025-04-08)
-0.10 -0.89% 340,600 2,800 0.0
10.80
12.60
10.80
6 tháng
(2025-01-06)
-0.90 -7.50% 848,558 -46,192 -0.7
10.80
14.80
10.80
12 tháng
(2024-07-09)
-2.80 -20.14% 1,051,152 -27,692 -0.4
10.80
14.80
10.80
24 tháng
(2023-07-17)
0.65 6.25% 3,869,142 483,813 6.8
10.35
14.96
10.80
36 tháng
(2022-07-20)
-1.65 -12.96% 6,645,296 475,213 6.7
4.75
14.96
10.80
60 tháng
(2020-07-30)
5.68 104.73% 14,111,504 928,535 12.9
4.75
19.19
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
9.15
3,000 8.88 9.15 9.15 0 0 0
13/02/2023
8.88
3,500 9.15 9.15 8.79 0 0 0
10/02/2023
9.15
21,470 9.67 9.67 9.06 0 0 0
09/02/2023
9.67
30,000 9.50 10.03 9.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |