CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
0.10
(1%)
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
(2026-08-19) 		0 0% 25,200 -200 0.0
10
13.80
10.10
2 tháng
(2026-07-20) 		-0.20 -1.96% 162,900 4,000 0.0
10
13.80
10.10
3 tháng
(2026-06-22) 		-1.10 -9.91% 245,200 6,600 0.1
10
13.80
10.10
6 tháng
(2026-03-23) 		-2.28 -18.59% 836,900 14,700 0.2
9.26
13.80
10.10
12 tháng
(2025-09-23) 		-0.08 -0.83% 7,585,900 -636,500 -8.1
9.26
16.96
10.10
24 tháng
(2024-09-30) 		-0.73 -6.81% 8,912,414 -675,792 -8.6
8.67
16.96
10.10
36 tháng
(2023-10-04) 		0.79 8.57% 10,970,235 -171,287 -1.5
6.63
16.96
10.10
60 tháng
(2021-10-14) 		-2.34 -18.93% 19,426,724 -25,465 1.1
4.08
16.96
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.16
 0 8.16 8.16 8.16 0 0 0
24/08/2023
9.29
 3,100 9.37 9.37 9.21 0 0 0
23/08/2023
9.45
 2,145 9.37 9.45 9.29 0 0 0
22/08/2023
9.37
 8,900 9.29 9.37 9.13 0 0 0
21/08/2023
9.37
 7,200 9.21 9.37 8.97 0 2,000 0.0
18/08/2023
9.29
 16,500 9.45 9.70 9.29 0 0 0
17/08/2023
9.53
 25,800 9.61 9.70 9.53 0 0 0
16/08/2023
9.70
 16,908 9.61 9.78 9.53 0 0 0
15/08/2023
9.70
 32,100 9.70 9.70 9.53 0 0 0
14/08/2023
9.70
 9,712 9.78 9.78 9.61 0 0 0
11/08/2023
9.70
 24,800 9.94 9.94 9.70 0 0 0
10/08/2023
9.78
 18,470 9.78 9.94 9.78 0 0 0
09/08/2023
9.78
 39,301 9.78 9.94 9.70 0 0 0
08/08/2023
9.70
 23,508 9.61 9.78 9.53 500 0 0.0
07/08/2023
9.61
 21,101 9.70 9.70 9.61 0 0 0
04/08/2023
9.61
 25,330 9.70 9.70 9.53 0 0 0
03/08/2023
9.70
 36,900 9.70 9.70 9.61 0 0 0
02/08/2023
9.70
 17,900 9.70 9.70 9.61 0 0 0
01/08/2023
9.70
 11,300 9.70 9.70 9.45 0 0 0
31/07/2023
9.70
 24,858 9.61 9.70 9.53 1,000 0 0.0
28/07/2023
9.70
 20,700 9.78 9.78 9.70 5,100 0 0.1
27/07/2023
9.78
 46,379 9.78 9.78 9.53 0 0 0
26/07/2023
9.86
 24,920 9.78 10.10 9.78 0 0 0
25/07/2023
9.70
 23,800 9.70 9.86 9.45 0 0 0
24/07/2023
9.78
 23,400 11.15 11.15 9.61 0 0 0
21/07/2023
10.18
 51,265 10.50 10.50 10.02 500 0 0.0
20/07/2023
10.02
 134,003 9.29 10.02 9.29 0 0 0
19/07/2023
9.13
 40,500 8.97 9.13 8.89 0 0 0
18/07/2023
8.97
 7,900 9.05 9.05 8.97 0 0 0
17/07/2023
8.97
 9,100 8.89 8.97 8.89 0 0 0
14/07/2023
8.89
 28,801 8.89 8.89 8.73 0 0 0
13/07/2023
8.89
 2,823 8.73 8.89 8.73 0 0 0
12/07/2023
8.73
 8,200 8.73 8.73 8.73 0 0 0
11/07/2023
8.73
 3,201 8.89 8.89 8.65 0 0 0
10/07/2023
9.13
 11,200 9.13 9.13 9.13 0 0 0
07/07/2023
8.73
 4,300 8.65 8.73 8.65 0 0 0
06/07/2023
8.65
 20,000 8.97 9.05 8.56 0 0 0
05/07/2023
8.89
 2,500 9.05 9.05 8.89 1,000 0 0.0
04/07/2023
8.97
 30,200 8.81 8.97 8.81 1,900 0 0.0
03/07/2023
8.81
 15,500 8.81 8.81 8.81 0 0 0
30/06/2023
8.16
 0 8.16 8.16 8.16 0 0 0
29/06/2023
8.81
 9,920 8.97 9.05 8.81 0 0 0
28/06/2023
9.05
 5,300 9.05 9.05 8.97 0 0 0
27/06/2023
9.05
 13,900 9.05 9.05 8.97 0 0 0
26/06/2023
9.05
 15,400 9.05 9.05 8.97 0 2,700 0.0
23/06/2023
9.05
 4,700 9.05 9.05 8.97 0 0 0
22/06/2023
9.13
 15,017 9.21 9.21 9.05 0 0 0
21/06/2023: Cổ tức tiền mặt tỉ lệ: 8%
21/06/2023
9.29
 8,300 9.29 9.45 9.13 0 0 0
20/06/2023
7.63
 0 7.63 7.63 7.63 0 0 0
19/06/2023
9.21
 29,300 9.21 9.21 9.06 0 0 0
16/06/2023
9.21
 15,301 9.14 9.21 9.14 0 0 0
15/06/2023
9.21
 11,724 9.29 9.29 8.98 0 0 0
14/06/2023
9.36
 21,000 9.36 9.36 9.21 0 0 0
13/06/2023
7.63
 0 7.63 7.63 7.63 0 0 0
12/06/2023
8.98
 12,300 8.83 8.98 8.83 0 0 0
09/06/2023
8.83
 5,101 8.91 8.91 8.76 0 0 0
08/06/2023
8.91
 7,306 8.98 9.06 8.91 900 0 0.0
07/06/2023
8.91
 10,500 8.83 8.98 8.83 0 0 0
06/06/2023
8.91
 14,000 9.06 9.06 8.83 0 0 0
05/06/2023
8.98
 11,100 8.68 9.14 8.68 0 0 0
02/06/2023
8.83
 7,800 8.76 8.83 8.68 0 0 0
01/06/2023
8.76
 10,634 8.68 8.76 8.68 0 0 0
31/05/2023
8.68
 31,600 8.53 8.68 8.53 0 0 0
30/05/2023
8.53
 8,452 8.53 8.53 8.46 0 0 0
29/05/2023
8.53
 8,649 8.53 8.61 8.46 0 1,700 0.0
26/05/2023
8.61
 3,700 8.46 8.61 8.46 0 0 0
25/05/2023
8.53
 32,349 8.46 8.61 8.23 0 0 0
24/05/2023
8.46
 10,501 8.61 8.61 8.46 0 0 0
23/05/2023
8.61
 20,486 8.91 8.91 8.46 0 0 0
22/05/2023
8.76
 10,300 8.68 8.98 8.53 0 0 0
19/05/2023
8.61
 50,286 8.30 8.98 8.30 0 0 0
18/05/2023
8.46
 9,300 8.53 9.29 8.23 0 0 0
17/05/2023
8.46
 5,207 8.38 8.46 8.30 0 0 0
16/05/2023
8.46
 5,210 8.30 8.46 8.23 0 0 0
15/05/2023
8.53
 4,600 8.38 8.68 8.15 0 0 0
12/05/2023
8.38
 63,350 8.15 8.68 8.15 0 1,800 0.0
11/05/2023
8.15
 8,500 8.15 8.15 8.15 0 0 0
10/05/2023
8.15
 24,400 8.15 8.23 8.00 0 0 0
09/05/2023
8.23
 3,800 8.15 8.83 8.08 0 0 0
08/05/2023
8.08
 5,300 8.23 8.23 8.00 0 0 0
05/05/2023
8.08
 2,500 8.08 8.08 8.00 0 0 0
04/05/2023
8.15
 1,700 8.08 8.15 8.08 0 0 0
03/05/2023
7.63
 25,700 7.55 7.63 7.47 0 0 0
02/05/2023
8.30
 8,000 8.76 8.76 8.30 0 0 0
01/05/2023
6.42
 10,200 6.19 6.42 6.19 0 0 0
28/04/2023
8.15
 20,401 8.23 8.38 8.00 0 0 0
27/04/2023
8.23
 1,900 8.15 8.23 8.08 0 0 0
26/04/2023
8.23
 8,920 8.23 8.23 8.00 0 0 0
25/04/2023
8.23
 25,029 8.23 8.23 8.00 5,700 0 0.1
24/04/2023
8.38
 13,419 8.38 8.38 8.15 300 600 0.0
21/04/2023
8.30
 36,935 8.61 8.61 8.23 0 0 0
20/04/2023
8.53
 29,156 8.23 8.53 7.93 0 0 0
19/04/2023
8.23
 26,741 7.93 8.46 7.93 0 0 0
18/04/2023
7.93
 14,416 7.85 8.23 7.85 0 500 0.0
17/04/2023
7.85
 12,100 7.63 7.93 7.63 0 0 0
14/04/2023
7.78
 22,100 7.70 7.85 7.63 0 0 0
13/04/2023
7.85
 10,100 7.78 7.85 7.70 0 0 0
12/04/2023
7.93
 31,300 7.78 7.93 7.78 0 0 0
11/04/2023
7.85
 6,000 7.85 7.85 7.70 0 0 0
10/04/2023
8.61
 1,100 8.46 8.61 8.46 0 0 0

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