CTCP Than Hà Lầm - Vinacomin (hlc)

10.20
0.30
(3.03%)
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
(2026-09-08) 		0.10 0.97% 31,000 0 0
9.80
10.60
10.20
2 tháng
(2026-08-10) 		-0.60 -5.45% 116,900 0 0
9.80
11
10.20
3 tháng
(2026-07-10) 		-0.50 -4.59% 195,500 4,200 0.0
9.80
11.10
10.20
6 tháng
(2026-04-13) 		-1.42 -12.05% 616,600 14,300 0.2
9.80
11.82
10.20
12 tháng
(2025-10-13) 		0.23 2.21% 7,521,600 -634,200 -8.0
9.80
16.96
10.20
24 tháng
(2024-10-18) 		0.10 0.96% 8,866,090 -681,792 -8.7
8.67
16.96
10.20
36 tháng
(2023-10-24) 		0.95 10.02% 10,781,382 -173,487 -1.5
6.63
16.96
10.20
60 tháng
(2021-11-03) 		-0.30 -2.76% 19,032,787 -36,865 0.9
4.08
16.96
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2024
10.47
 100 10.47 10.47 10.47 0 0 0
25/10/2024
10.47
 300 10.47 10.47 10.47 0 0 0
24/10/2024
10.47
 117 10.47 10.47 10.47 0 0 0
23/10/2024
10.47
 103 10.47 10.47 10.47 100 0 0.0
22/10/2024
10.39
 2,367 10.47 10.47 10.22 0 0 0
21/10/2024
10.39
 5,111 10.39 10.39 10.39 0 0 0
18/10/2024
10.30
 2,947 10.30 10.30 10.30 0 0 0
17/10/2024
10.47
 2 10.47 10.47 10.47 0 0 0
16/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
15/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
14/10/2024
10.47
 0 10.47 10.47 10.47 0 0 0
11/10/2024
10.47
 600 10.47 10.47 10.30 0 0 0
10/10/2024
10.64
 2,300 10.47 10.64 10.39 0 0 0
09/10/2024
10.56
 998 10.47 10.56 10.39 0 0 0
08/10/2024
10.56
 8,100 10.56 10.56 10.56 0 0 0
07/10/2024
10.56
 200 10.56 10.56 10.56 0 0 0
04/10/2024
10.82
 700 10.82 10.82 10.82 0 0 0
03/10/2024
10.82
 100 10.82 10.82 10.82 0 0 0
02/10/2024
10.64
 1,460 10.64 10.64 10.64 0 0 0
01/10/2024
10.64
 1,800 10.73 10.73 10.64 0 0 0
30/09/2024
10.73
 4,106 10.73 10.82 10.73 0 0 0
27/09/2024
10.90
 406 10.82 10.90 10.82 0 0 0
26/09/2024
10.90
 1,506 9.87 11.16 9.87 0 0 0
25/09/2024
10.90
 106 10.90 10.90 10.90 0 0 0
24/09/2024
10.82
 0 10.82 10.82 10.82 0 0 0
23/09/2024
10.82
 600 10.82 10.82 10.73 0 0 0
20/09/2024
10.82
 1,400 10.99 10.99 10.64 0 0 0
19/09/2024
11.07
 0 11.07 11.07 11.07 0 0 0
18/09/2024
11.07
 4,900 10.56 11.07 10.39 0 0 0
17/09/2024
10.56
 2,400 10.82 10.82 10.56 0 0 0
16/09/2024
11.42
 1,586 10.82 11.42 10.82 0 0 0
13/09/2024
11.50
 3 11.50 11.50 11.50 0 0 0
12/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
11/09/2024
11.50
 0 11.50 11.50 11.50 0 0 0
10/09/2024
11.50
 500 11.50 11.50 11.50 0 0 0
09/09/2024
10.73
 726 10.82 10.82 10.73 0 0 0
06/09/2024
11.16
 0 11.16 11.16 11.16 0 0 0
05/09/2024
11.16
 1 11.16 11.16 11.16 0 0 0
04/09/2024
11.16
 0 11.16 11.16 11.16 0 0 0
30/08/2024
11.16
 3,310 11.16 11.16 10.99 0 0 0
29/08/2024
11.42
 200 11.42 11.42 11.42 0 0 0
28/08/2024
11.59
 500 11.59 11.59 11.59 0 0 0
27/08/2024
11.50
 4,045 10.90 11.50 10.56 400 0 0.0
26/08/2024
11.50
 1,030 11.33 11.50 11.33 0 0 0
23/08/2024
11.33
 400 11.50 11.50 11.33 0 0 0
22/08/2024
11.25
 1,191 11.50 11.50 11.25 0 0 0
21/08/2024
11.50
 2,335 11.33 11.50 11.16 0 100 0.0
20/08/2024
11.50
 5,811 11.33 11.50 11.33 0 100 0.0
19/08/2024
11.33
 6,201 11.16 11.33 10.82 200 0 0.0
16/08/2024
11.33
 2,400 11.50 11.50 10.64 100 0 0.0
15/08/2024
10.73
 5,699 11.50 11.50 10.73 200 0 0.0
14/08/2024
11.50
 314 11.50 11.50 11.50 0 300 0.0
13/08/2024
11.59
 36 11.59 11.59 11.59 0 0 0
12/08/2024
11.59
 0 11.59 11.59 11.59 0 0 0
09/08/2024
11.59
 3,600 10.90 11.59 10.90 100 0 0.0
08/08/2024
11.33
 16 11.33 11.33 11.33 0 0 0
07/08/2024
11.33
 1,300 10.99 11.33 10.99 0 0 0
06/08/2024
11.25
 8,130 10.73 11.25 10.73 300 5,000 -0.1
05/08/2024
10.90
 7,919 11.07 11.07 10.90 0 0 0
02/08/2024
11.59
 76 11.59 11.59 11.59 0 0 0
01/08/2024
11.59
 0 11.59 11.59 11.59 0 0 0
31/07/2024
11.59
 0 11.59 11.59 11.59 0 0 0
30/07/2024
11.59
 7,600 11.33 11.59 11.33 0 0 0
29/07/2024
11.59
 1,150 11.33 11.59 11.33 0 0 0
26/07/2024
11.33
 8,000 11.16 11.33 11.16 0 0 0
25/07/2024
11.33
 500 11.25 11.33 11.25 0 0 0
24/07/2024
11.33
 2,016 11.16 11.33 11.16 0 0 0
23/07/2024
11.33
 3,600 11.33 11.33 11.33 2,900 0 0.0
22/07/2024
11.33
 7,200 11.50 11.50 11.33 0 600 0.0
19/07/2024
11.59
 4,020 11.59 11.59 11.59 0 0 0
18/07/2024
11.59
 1,100 11.42 11.59 11.42 0 0 0
17/07/2024
11.42
 3,010 11.59 11.59 11.42 0 0 0
16/07/2024
11.59
 1,200 11.85 11.85 11.59 0 100 0.0
15/07/2024
11.50
 3,701 11.50 11.50 11.42 0 0 0
12/07/2024
11.50
 3,800 11.42 11.50 11.42 1,600 0 0.0
11/07/2024
11.76
 4,111 11.42 11.76 11.33 3,100 0 0.0
10/07/2024
11.85
 501 11.85 11.85 11.85 0 200 0.0
09/07/2024
11.93
 3,000 11.50 11.93 11.33 900 1,000 0.0
08/07/2024
11.50
 0 11.50 11.50 11.50 0 0 0
05/07/2024
11.50
 9,700 11.33 11.50 11.33 1,200 0 0.0
04/07/2024
11.59
 249 11.59 11.59 11.59 0 0 0
03/07/2024
10.64
 0 10.64 10.64 10.64 50,000 50,000 0
02/07/2024
11.42
 4,512 11.07 11.42 11.07 3,300 0 0.0
01/07/2024
11.07
 1,701 11.33 11.33 11.07 0 0 0
28/06/2024
11.25
 2,552 11.33 11.33 11.25 200 1,095 0.0
27/06/2024
11.33
 11,830 11.16 11.50 11.07 9,500 0 0.1
26/06/2024
11.16
 6,200 11.16 11.25 11.16 0 200 0.0
25/06/2024
11.16
 2,000 10.99 11.16 10.99 1,000 0 0.0
24/06/2024
11.16
 16,400 11.25 11.25 11.07 0 0 0
21/06/2024
11.16
 11,300 11.16 11.16 10.99 700 0 0.0
20/06/2024
11.16
 5,900 10.73 11.16 10.73 1,300 2,100 0.0
19/06/2024: Cổ tức tiền mặt tỉ lệ: 8%
19/06/2024
10.99
 7,004 11.42 11.42 10.82 0 0 0
18/06/2024
10.99
 5,706 11.15 11.15 10.91 0 0 0
17/06/2024
11.15
 2,295 10.91 11.15 10.91 0 0 0
14/06/2024
11.07
 7,702 11.07 11.15 10.99 100 0 0.0
13/06/2024
11.07
 6,102 11.23 11.23 10.99 0 0 0
12/06/2024
11.15
 3,860 11.15 11.15 10.99 0 300 0.0
11/06/2024
9.70
 700 9.70 9.70 9.70 0 0 0
10/06/2024
11.31
 2,391 11.15 11.31 11.15 100 0 0.0
07/06/2024
11.23
 68,000 11.23 11.23 10.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc