CTCP Than Hà Lầm - Vinacomin (hlc)

12.20
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
(2024-10-22) 		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)
22/11/2022
6.60
 8,130 6.42 6.95 6.07 0 0 0
21/11/2022
6.42
 3,500 5.98 6.51 5.98 0 0 0
18/11/2022
5.98
 8,300 5.63 5.98 5.72 0 0 0
17/11/2022
5.63
 8,904 5.19 5.63 5.36 0 0 0
16/11/2022
5.19
 65,900 4.75 5.19 4.66 0 0 0
15/11/2022
4.75
 51,932 5.28 5.36 4.75 0 0 0
14/11/2022
5.28
 123,300 5.80 6.07 5.28 0 0 0
11/11/2022
5.80
 4,600 6.42 6.42 5.80 0 0 0
10/11/2022
6.42
 13,100 7.12 7.39 6.42 0 0 0
09/11/2022
7.12
 8,900 7.92 7.92 7.12 0 0 0
08/11/2022
7.92
 0 7.92 7.92 7.92 0 0 0
07/11/2022
7.92
 101 7.56 7.92 7.92 0 0 0
04/11/2022
7.56
 13,100 8.35 8.35 7.56 0 0 0
03/11/2022
8.35
 0 8.35 8.35 8.35 0 0 0
02/11/2022
8.35
 200 8.27 8.35 8.27 0 0 0
01/11/2022
8.27
 3,800 8.27 8.27 8.18 0 0 0
31/10/2022
8.27
 11,300 8.88 8.88 8.27 0 0 0
28/10/2022
8.88
 1,300 8.71 9.32 8.79 0 0 0
27/10/2022
8.71
 2,200 8.71 8.71 8.35 0 0 0
26/10/2022
8.71
 571 8.79 8.79 8.71 0 0 0
25/10/2022
8.79
 2,100 8.79 8.79 7.92 0 0 0
24/10/2022
8.79
 1,059 9.59 9.59 8.79 0 0 0
21/10/2022
9.59
 1,003 10.64 10.64 9.59 0 0 0
20/10/2022
10.64
 2,500 10.38 10.73 10.47 0 0 0
19/10/2022
10.38
 0 10.38 10.38 10.38 0 0 0
18/10/2022
10.38
 2,329 10.29 10.38 9.59 0 0 0
17/10/2022
10.29
 0 10.29 10.29 10.29 0 0 0
14/10/2022
10.29
 1,400 10.38 10.38 9.85 0 0 0
13/10/2022
10.38
 200 10.55 10.55 9.67 0 0 0
12/10/2022
10.55
 1,100 10.11 10.55 9.32 0 0 0
11/10/2022
10.11
 302 10.11 10.91 10.11 0 0 0
10/10/2022
10.11
 2,914 10.11 10.11 10.11 0 0 0
07/10/2022
10.11
 616 10.82 10.82 10.11 0 0 0
06/10/2022
10.82
 1,784 11.70 11.70 10.82 0 0 0
05/10/2022
11.70
 2,098 11.17 11.70 10.91 0 0 0
04/10/2022
11.17
 2,100 11.35 11.35 10.99 0 0 0
03/10/2022
11.35
 9,800 11.43 11.43 11.26 0 0 0
30/09/2022
11.43
 15,800 11.61 11.61 11.08 0 0 0
29/09/2022
11.61
 10,230 12.05 12.05 11.61 0 0 0
28/09/2022
12.05
 613 11.52 12.05 11.43 0 0 0
27/09/2022
11.52
 733 11.52 11.61 11.52 0 0 0
26/09/2022
11.52
 1,107 12.22 12.22 11.52 0 0 0
23/09/2022
12.22
 1,342 12.14 12.22 11.96 0 0 0
22/09/2022
12.14
 400 12.22 12.22 11.70 0 0 0
21/09/2022
12.22
 1,000 12.31 12.31 12.22 0 0 0
20/09/2022
12.31
 2,790 11.96 12.31 11.78 0 0 0
19/09/2022
11.96
 12,500 12.49 12.49 11.87 0 0 0
16/09/2022
12.49
 10,184 12.31 12.49 12.14 0 0 0
15/09/2022
12.31
 5,850 12.58 13.19 12.31 0 0 0
14/09/2022
12.58
 8,471 13.10 13.10 12.05 0 0 0
13/09/2022
13.10
 27 13.10 13.10 13.10 0 0 0
12/09/2022
13.10
 26,009 13.46 13.46 12.14 0 0 0
09/09/2022
13.46
 100 13.02 13.46 13.46 0 0 0
08/09/2022
13.02
 5,800 13.10 13.10 12.66 0 0 0
07/09/2022
13.10
 5,400 13.02 13.10 12.49 0 0 0
06/09/2022
13.02
 9,342 13.10 13.90 12.93 0 0 0
05/09/2022
13.10
 10,400 13.19 13.46 12.49 0 0 0
31/08/2022
13.19
 0 13.19 13.19 13.19 0 0 0
30/08/2022
13.19
 6,500 13.46 13.63 13.19 0 0 0
29/08/2022
13.46
 5,434 13.28 13.63 12.49 0 0 0
26/08/2022
13.28
 100 14.07 14.07 13.28 0 0 0
25/08/2022
14.07
 5,757 14.51 14.51 13.19 0 0 0
24/08/2022
14.51
 203 14.25 14.51 14.51 0 0 0
23/08/2022
14.25
 39,419 13.63 14.25 12.58 0 0 0
22/08/2022
13.63
 400 13.19 14.51 13.19 0 0 0
19/08/2022
13.19
 1,156 13.19 13.19 12.49 0 0 0
18/08/2022
13.19
 25,041 12.66 13.63 12.66 0 0 0
17/08/2022
12.66
 302 13.46 13.46 12.66 0 0 0
16/08/2022
13.46
 2,200 13.46 13.46 13.10 0 0 0
15/08/2022
13.46
 10,588 13.19 13.63 12.58 0 0 0
12/08/2022
13.19
 2,988 13.10 13.37 12.49 0 0 0
11/08/2022
13.10
 4,926 13.46 13.46 13.10 0 300 -0.0
10/08/2022
13.46
 800 13.19 13.46 13.10 0 0 0
09/08/2022
13.19
 10,193 13.19 13.28 13.10 0 0 0
08/08/2022
13.19
 3,200 13.28 13.28 12.75 0 0 0
05/08/2022
13.28
 2,700 13.02 13.63 12.93 0 200 -0.0
04/08/2022
13.02
 2,300 12.93 13.46 12.93 0 0 0
03/08/2022
12.93
 2,600 13.02 13.10 12.93 0 800 -0.0
02/08/2022
13.02
 2,600 13.19 13.19 12.66 0 0 0
01/08/2022
13.19
 2,307 12.22 13.19 12.49 0 200 -0.0
29/07/2022
12.22
 8,100 13.19 13.19 12.22 0 0 0
28/07/2022
13.19
 5,064 12.66 13.19 12.31 0 0 0
27/07/2022
12.66
 300 12.66 12.66 12.66 0 0 0
26/07/2022
12.66
 3,600 13.02 13.02 12.31 0 0 0
25/07/2022
13.02
 2,400 12.66 13.02 12.31 0 0 0
22/07/2022
12.66
 1,000 12.66 13.02 12.66 0 0 0
21/07/2022
12.66
 200 12.75 12.75 12.66 0 0 0
20/07/2022
12.75
 5,212 13.02 13.02 12.40 0 0 0
19/07/2022
13.02
 3,800 13.19 13.19 12.22 0 0 0
18/07/2022
13.19
 1,891 13.63 13.63 12.49 0 0 0
15/07/2022
13.63
 404 12.75 13.63 12.31 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
12.75
 4,164 11.96 13.10 12.31 0 0 0
13/07/2022
11.96
 5,200 12.71 13.95 11.96 0 0 0
12/07/2022
12.71
 3,710 12.46 12.71 12.29 0 0 0
11/07/2022
12.46
 5,711 12.46 12.46 12.38 0 0 0
08/07/2022
12.46
 5,700 11.55 12.46 11.79 0 0 0
07/07/2022
11.55
 1,100 11.88 12.29 11.55 0 0 0
06/07/2022
11.88
 400 12.04 12.04 11.88 0 0 0
05/07/2022
12.04
 6,102 12.54 12.54 11.71 0 0 0
04/07/2022
12.54
 2,600 12.63 13.21 11.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |