CTCP Than Hà Lầm - Vinacomin (hlc)

12.60
-0.30
(-2.33%)
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)
26/11/2021
11.79
 20,748 12.54 12.54 11.63 0 0 0
25/11/2021
12.54
 13,972 12.38 12.54 11.63 0 1,600 -0.0
24/11/2021
12.38
 15,275 12.21 12.46 12.21 0 78 -0.0
23/11/2021
12.21
 58,700 11.63 12.21 10.63 0 0 0
22/11/2021
11.63
 23,382 12.79 12.79 11.63 10,000 0 0.1
19/11/2021
12.79
 19,671 12.87 12.96 12.29 0 0 0
18/11/2021
12.87
 31,890 13.21 13.21 12.46 0 0 0
17/11/2021
13.21
 9,795 13.12 13.54 13.04 0 0 0
16/11/2021
13.12
 12,700 13.70 13.70 13.12 0 0 0
15/11/2021
13.70
 13,800 13.95 13.95 13.46 0 0 0
12/11/2021
13.95
 21,223 13.87 14.95 13.79 0 0 0
11/11/2021
13.87
 74,293 13.04 13.95 13.12 0 0 0
10/11/2021
13.04
 37,847 12.79 13.04 12.71 20,600 0 0.3
09/11/2021
12.79
 25,922 12.87 12.87 12.54 0 0 0
08/11/2021
12.87
 13,100 12.87 12.87 12.46 0 0 0
05/11/2021
12.87
 7,738 13.21 13.21 12.38 0 0 0
04/11/2021
13.21
 25,415 12.46 13.54 12.13 0 0 0
03/11/2021
12.46
 24,465 12.54 12.63 12.46 0 0 0
02/11/2021
12.54
 11,423 12.87 12.87 12.54 0 0 0
01/11/2021
12.87
 37,440 13.04 13.04 12.46 0 0 0
29/10/2021
13.04
 10,245 13.12 13.37 12.79 0 0 0
28/10/2021
13.12
 15,648 13.29 13.29 12.29 0 0 0
27/10/2021
13.29
 13,900 13.54 13.54 12.29 0 0 0
26/10/2021
13.54
 13,970 13.54 13.54 13.21 0 0 0
25/10/2021
13.54
 10,981 13.87 14.12 13.46 0 0 0
22/10/2021
13.87
 40,679 12.63 13.87 12.21 0 0 0
21/10/2021
12.63
 19,336 12.79 12.79 12.04 0 0 0
20/10/2021
12.79
 26,899 13.46 13.54 12.79 10,000 500 0.2
19/10/2021
13.46
 19,233 13.46 13.54 13.46 0 0 0
18/10/2021
13.46
 17,816 14.04 14.04 13.29 0 500 -0.0
15/10/2021
14.04
 11,668 14.37 14.45 14.04 500 500 -0
14/10/2021
14.37
 11,513 14.12 14.45 13.95 0 0 0
13/10/2021
14.12
 11,100 14.45 14.45 13.87 0 500 -0.0
12/10/2021
14.45
 16,329 14.45 14.62 14.12 6,800 0 0.1
11/10/2021
14.45
 26,400 14.37 14.87 14.45 20,000 1,800 0.3
08/10/2021
14.37
 40,900 15.45 15.45 13.95 0 0 0
07/10/2021
15.45
 41,504 15.86 15.86 14.95 500 0 0.0
06/10/2021
15.86
 68,800 15.62 16.20 14.95 10,500 15,000 -0.1
05/10/2021
15.62
 42,613 15.62 17.03 15.03 700 0 0.0
04/10/2021
15.62
 115,060 14.20 15.62 14.78 0 0 0
01/10/2021
14.20
 31,163 14.12 14.62 14.12 0 0 0
30/09/2021
14.12
 26,613 14.62 14.78 14.12 0 0 0
29/09/2021
14.62
 31,781 14.12 15.28 14.12 0 0 0
28/09/2021
14.12
 24,932 12.87 14.12 12.79 0 0 0
27/09/2021
12.87
 38,625 14.12 14.12 12.87 0 0 0
24/09/2021
14.12
 46,956 14.70 14.87 13.37 0 0 0
23/09/2021
14.70
 45,407 15.03 15.70 14.12 0 4,000 -0.1
22/09/2021
15.03
 78,377 16.36 16.86 15.03 0 0 0
21/09/2021
16.36
 72,565 14.95 16.45 13.46 0 0 0
20/09/2021
14.95
 86,983 15.78 15.78 14.20 0 0 0
17/09/2021
15.78
 59,389 15.95 17.03 15.45 0 100 -0.0
16/09/2021
15.95
 148,085 14.70 16.11 14.54 0 0 0
15/09/2021
14.70
 65,410 13.37 14.70 13.37 4,000 0 0.1
14/09/2021
13.37
 79,236 12.21 13.37 12.63 18,100 0 0.3
13/09/2021
12.21
 46,330 11.63 12.46 11.71 6,700 0 0.1
10/09/2021
11.63
 48,123 10.80 11.63 10.71 10,000 0 0.1
09/09/2021
10.80
 26,910 10.96 11.05 10.55 10,000 0 0.1
08/09/2021
10.96
 32,139 11.55 11.55 10.47 0 0 0
07/09/2021
11.55
 41,428 11.21 12.29 10.30 30,000 0 0.4
06/09/2021
11.21
 81,241 10.22 11.21 10.38 0 0 0
01/09/2021
10.22
 79,520 9.39 10.30 8.72 0 0 0
31/08/2021
9.39
 7,431 8.89 9.55 8.72 0 0 0
30/08/2021
8.89
 22,360 9.39 9.63 8.80 20,000 0 0.2
27/08/2021
9.39
 1,500 8.80 9.39 8.80 0 0 0
26/08/2021
8.80
 18,919 8.80 9.63 8.80 10,000 0 0.1
25/08/2021
8.80
 15,704 8.06 8.80 8.06 0 0 0
24/08/2021
8.06
 13,500 7.72 8.14 7.72 0 0 0
23/08/2021
7.72
 900 8.31 8.31 7.72 0 0 0
20/08/2021
8.31
 1,800 8.56 8.64 7.81 0 0 0
19/08/2021
8.56
 400 8.56 8.64 8.56 0 0 0
18/08/2021
8.56
 16,000 9.39 9.39 8.47 0 0 0
17/08/2021
9.39
 5,400 9.05 9.55 8.39 0 0 0
16/08/2021
9.05
 4,900 9.14 9.14 8.39 0 0 0
13/08/2021
9.14
 57 9.14 9.14 9.14 0 0 0
12/08/2021
9.14
 49,802 9.14 9.55 9.14 49,000 12,500 0.4
11/08/2021
9.14
 7,923 8.47 9.30 9.14 0 200 -0.0
10/08/2021
8.47
 1,133 8.06 8.47 8.31 1,000 0 0.0
09/08/2021
8.06
 12,400 8.64 8.64 8.06 0 0 0
06/08/2021
8.64
 300 8.64 8.64 8.64 0 0 0
05/08/2021
8.64
 600 8.14 8.64 8.14 0 0 0
04/08/2021
8.14
 0 8.14 8.14 8.14 0 0 0
03/08/2021
8.14
 5,200 8.06 8.14 7.64 0 0 0
02/08/2021
8.06
 6,600 8.31 8.31 7.97 0 0 0
30/07/2021
8.31
 70,000 8.31 8.47 8.31 60,000 0 0.6
29/07/2021
8.31
 2,300 7.97 8.31 8.06 0 0 0
28/07/2021
7.97
 35,600 7.89 8.06 7.89 30,000 0 0.3
27/07/2021
7.89
 556 8.06 8.06 7.39 0 0 0
26/07/2021
8.06
 200 8.06 8.06 8.06 0 0 0
23/07/2021
8.06
 3,000 8.06 8.06 8.06 0 0 0
22/07/2021
8.06
 0 8.06 8.06 8.06 0 0 0
21/07/2021
8.06
 0 8.06 8.06 8.06 0 0 0
20/07/2021
8.06
 36,300 7.89 8.06 7.89 30,000 0 0.3
19/07/2021
7.89
 34,400 7.72 7.89 7.48 30,000 0 0.3
16/07/2021
7.72
 1,800 7.72 7.81 7.48 0 0 0
15/07/2021
7.72
 2,600 7.64 7.72 7.48 0 0 0
14/07/2021
7.64
 6,500 7.72 7.97 7.64 0 0 0
13/07/2021
7.72
 15,327 7.23 7.72 6.73 0 0 0
12/07/2021
7.23
 17,200 7.97 7.97 7.23 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/07/2021
7.97
 8,300 8.22 8.47 7.97 0 0 0
08/07/2021
8.22
 13,871 8.69 8.77 8.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |