CTCP Than Hà Lầm - Vinacomin (hlc)

14.20
-0.40
(-2.74%)
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
(2025-11-12) 		0.50 3.57% 1,820,200 -36,300 -0.7
13.70
18.50
14.60
2 tháng
(2025-10-13) 		3.40 30.63% 3,756,500 -642,000 -8.1
11.10
18.50
14.60
3 tháng
(2025-09-15) 		3.30 29.46% 3,841,000 -651,500 -8.2
11
18.50
14.60
6 tháng
(2025-06-16) 		2.79 23.86% 4,291,800 -655,500 -8.2
10.80
18.50
14.60
12 tháng
(2024-12-17) 		3.26 29.03% 5,044,552 -701,792 -8.9
10.49
18.50
14.60
24 tháng
(2023-12-25) 		4.01 38.24% 6,895,442 -179,987 -1.6
10.49
18.50
14.60
36 tháng
(2022-12-28) 		7.91 120.06% 9,760,981 -185,087 -1.6
6.59
18.50
14.60
60 tháng
(2021-01-07) 		9.07 167.17% 18,137,504 270,535 4.6
4.45
18.50
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2022
10.71
 15,800 10.87 10.87 10.38 0 0 0
29/09/2022
10.87
 10,230 11.28 11.28 10.87 0 0 0
28/09/2022
11.28
 613 10.79 11.28 10.71 0 0 0
27/09/2022
10.79
 733 10.79 10.87 10.79 0 0 0
26/09/2022
10.79
 1,107 11.45 11.45 10.79 0 0 0
23/09/2022
11.45
 1,342 11.37 11.45 11.20 0 0 0
22/09/2022
11.37
 400 11.45 11.45 10.95 0 0 0
21/09/2022
11.45
 1,000 11.53 11.53 11.45 0 0 0
20/09/2022
11.53
 2,790 11.20 11.53 11.04 0 0 0
19/09/2022
11.20
 12,500 11.70 11.70 11.12 0 0 0
16/09/2022
11.70
 10,184 11.53 11.70 11.37 0 0 0
15/09/2022
11.53
 5,850 11.78 12.35 11.53 0 0 0
14/09/2022
11.78
 8,471 12.27 12.27 11.28 0 0 0
13/09/2022
12.27
 27 12.27 12.27 12.27 0 0 0
12/09/2022
12.27
 26,009 12.60 12.60 11.37 0 0 0
09/09/2022
12.60
 100 12.19 12.60 12.60 0 0 0
08/09/2022
12.19
 5,800 12.27 12.27 11.86 0 0 0
07/09/2022
12.27
 5,400 12.19 12.27 11.70 0 0 0
06/09/2022
12.19
 9,342 12.27 13.01 12.11 0 0 0
05/09/2022
12.27
 10,400 12.35 12.60 11.70 0 0 0
31/08/2022
12.35
 0 12.35 12.35 12.35 0 0 0
30/08/2022
12.35
 6,500 12.60 12.77 12.35 0 0 0
29/08/2022
12.60
 5,434 12.44 12.77 11.70 0 0 0
26/08/2022
12.44
 100 13.18 13.18 12.44 0 0 0
25/08/2022
13.18
 5,757 13.59 13.59 12.35 0 0 0
24/08/2022
13.59
 203 13.34 13.59 13.59 0 0 0
23/08/2022
13.34
 39,419 12.77 13.34 11.78 0 0 0
22/08/2022
12.77
 400 12.35 13.59 12.35 0 0 0
19/08/2022
12.35
 1,156 12.35 12.35 11.70 0 0 0
18/08/2022
12.35
 25,041 11.86 12.77 11.86 0 0 0
17/08/2022
11.86
 302 12.60 12.60 11.86 0 0 0
16/08/2022
12.60
 2,200 12.60 12.60 12.27 0 0 0
15/08/2022
12.60
 10,588 12.35 12.77 11.78 0 0 0
12/08/2022
12.35
 2,988 12.27 12.52 11.70 0 0 0
11/08/2022
12.27
 4,926 12.60 12.60 12.27 0 300 -0.0
10/08/2022
12.60
 800 12.35 12.60 12.27 0 0 0
09/08/2022
12.35
 10,193 12.35 12.44 12.27 0 0 0
08/08/2022
12.35
 3,200 12.44 12.44 11.94 0 0 0
05/08/2022
12.44
 2,700 12.19 12.77 12.11 0 200 -0.0
04/08/2022
12.19
 2,300 12.11 12.60 12.11 0 0 0
03/08/2022
12.11
 2,600 12.19 12.27 12.11 0 800 -0.0
02/08/2022
12.19
 2,600 12.35 12.35 11.86 0 0 0
01/08/2022
12.35
 2,307 11.45 12.35 11.70 0 200 -0.0
29/07/2022
11.45
 8,100 12.35 12.35 11.45 0 0 0
28/07/2022
12.35
 5,064 11.86 12.35 11.53 0 0 0
27/07/2022
11.86
 300 11.86 11.86 11.86 0 0 0
26/07/2022
11.86
 3,600 12.19 12.19 11.53 0 0 0
25/07/2022
12.19
 2,400 11.86 12.19 11.53 0 0 0
22/07/2022
11.86
 1,000 11.86 12.19 11.86 0 0 0
21/07/2022
11.86
 200 11.94 11.94 11.86 0 0 0
20/07/2022
11.94
 5,212 12.19 12.19 11.61 0 0 0
19/07/2022
12.19
 3,800 12.35 12.35 11.45 0 0 0
18/07/2022
12.35
 1,891 12.77 12.77 11.70 0 0 0
15/07/2022
12.77
 404 11.94 12.77 11.53 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
11.94
 4,164 11.20 12.27 11.53 0 0 0
13/07/2022
11.20
 5,200 11.90 13.07 11.20 0 0 0
12/07/2022
11.90
 3,710 11.67 11.90 11.51 0 0 0
11/07/2022
11.67
 5,711 11.67 11.67 11.59 0 0 0
08/07/2022
11.67
 5,700 10.81 11.67 11.05 0 0 0
07/07/2022
10.81
 1,100 11.12 11.51 10.81 0 0 0
06/07/2022
11.12
 400 11.28 11.28 11.12 0 0 0
05/07/2022
11.28
 6,102 11.75 11.75 10.97 0 0 0
04/07/2022
11.75
 2,600 11.82 12.37 10.97 0 0 0
01/07/2022
11.82
 100 11.51 11.82 11.82 0 0 0
30/06/2022
11.51
 1,106 11.51 11.82 11.51 0 100 -0.0
29/06/2022
11.51
 5,832 11.75 11.75 11.20 0 0 0
28/06/2022
11.75
 400 11.75 11.75 11.67 0 0 0
27/06/2022
11.75
 4,300 11.67 11.82 11.67 0 0 0
24/06/2022
11.67
 14,510 11.75 11.82 11.28 0 0 0
23/06/2022
11.75
 5,800 11.59 11.75 11.12 0 0 0
22/06/2022
11.59
 8,308 11.67 12.21 10.89 0 0 0
21/06/2022
11.67
 3,200 12.29 12.29 11.20 0 0 0
20/06/2022
12.29
 2,100 12.52 12.52 11.28 0 0 0
17/06/2022
12.52
 900 12.60 12.60 11.51 0 0 0
16/06/2022
12.60
 1,800 12.37 12.60 11.20 0 0 0
15/06/2022
12.37
 6,350 12.37 12.37 11.67 0 0 0
14/06/2022
12.37
 1,000 12.06 12.37 12.37 0 0 0
13/06/2022
12.06
 10,300 12.91 12.91 11.90 0 0 0
10/06/2022
12.91
 25,400 12.83 13.07 12.29 0 0 0
09/06/2022
12.83
 2,800 12.99 12.99 12.76 0 0 0
08/06/2022
12.99
 2,173 12.91 13.22 12.68 0 0 0
07/06/2022
12.91
 25,500 12.83 12.91 11.82 0 5,900 -0.1
06/06/2022
12.83
 22,500 11.67 12.83 11.75 0 0 0
03/06/2022
11.67
 17,260 12.52 12.52 11.67 0 4,600 -0.1
02/06/2022
12.52
 9,413 12.60 12.83 12.37 0 0 0
01/06/2022
12.60
 39,177 11.75 12.91 11.75 0 0 0
31/05/2022
11.75
 12,206 11.28 11.75 11.12 0 0 0
30/05/2022
11.28
 7,920 11.28 11.36 11.12 0 0 0
27/05/2022
11.28
 5,350 11.67 11.67 10.97 0 0 0
26/05/2022
11.67
 5,775 10.97 11.90 10.89 0 0 0
25/05/2022
10.97
 1,956 10.89 11.43 10.73 0 0 0
24/05/2022
10.89
 7,400 10.89 10.89 10.89 0 0 0
23/05/2022
10.89
 4,206 11.36 11.36 10.89 0 0 0
20/05/2022
11.36
 25,000 11.05 11.36 10.89 0 0 0
19/05/2022
11.05
 200 11.28 11.28 10.73 0 0 0
18/05/2022
11.28
 1,663 11.05 11.28 11.05 0 0 0
17/05/2022
11.05
 7,000 10.73 11.12 10.42 0 0 0
16/05/2022
10.73
 37,000 10.81 10.97 10.11 0 0 0
13/05/2022
10.81
 3,295 10.89 11.28 10.11 0 0 0
12/05/2022
10.89
 5,600 11.67 11.90 10.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |