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
(2024-10-23) 		0 0% 26,243 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
(2024-08-26) 		-1.20 -8.96% 80,253 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
(2023-11-28) 		1.56 14.71% 1,892,580 515,805 7.3
10.64
14.96
12.20
24 tháng
(2022-12-05) 		5.08 71.26% 4,868,319 516,405 7.3
6.60
14.96
12.20
36 tháng
(2021-12-08) 		0.65 5.67% 9,730,383 626,505 9.3
4.75
19.19
12.20
60 tháng
(2019-12-19) 		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)
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
07/07/2021
8.69
 13,200 8.14 8.69 7.36 0 0 0
06/07/2021
8.14
 5,563 8.30 8.61 8.14 0 0 0
05/07/2021
8.30
 14,766 8.77 8.77 7.99 0 0 0
02/07/2021
8.77
 21,775 9.16 9.16 8.30 0 0 0
01/07/2021
9.16
 32,300 9.48 9.48 8.54 0 0 0
30/06/2021
9.48
 39,306 8.69 9.55 9.08 0 0 0
29/06/2021
8.69
 60,795 7.91 8.69 8.30 100 0 0.0
28/06/2021
7.91
 16,936 7.20 7.91 7.20 0 0 0
25/06/2021
7.20
 1,685 7.05 7.20 6.66 0 400 -0.0
24/06/2021
7.05
 2,500 7.05 7.05 6.81 0 0 0
23/06/2021
7.05
 3,393 7.36 7.36 6.66 0 0 0
22/06/2021
7.36
 2,300 7.20 7.36 7.20 0 0 0
21/06/2021
7.20
 10,419 6.66 7.20 6.81 0 0 0
18/06/2021
6.66
 11,500 6.42 6.66 6.34 0 8,100 -0.1
17/06/2021
6.42
 6,000 6.89 6.89 6.42 0 0 0
16/06/2021
6.89
 6,653 7.28 7.28 6.58 0 0 0
15/06/2021
7.28
 4,110 7.52 7.52 6.81 0 0 0
14/06/2021
7.52
 200 7.28 7.52 6.58 0 0 0
11/06/2021
7.28
 7,400 7.36 7.36 6.74 0 0 0
10/06/2021
7.36
 14,400 7.91 7.91 7.28 0 0 0
09/06/2021
7.91
 5,000 7.60 7.91 7.28 0 800 -0.0
08/06/2021
7.60
 38,462 7.28 7.91 7.28 0 0 0
07/06/2021
7.28
 46,471 6.74 7.36 6.74 0 0 0
04/06/2021
6.74
 10,500 6.66 6.74 6.66 0 0 0
03/06/2021
6.66
 7,900 6.50 6.66 6.50 0 0 0
02/06/2021
6.50
 2,200 6.50 6.50 6.50 0 0 0
01/06/2021
6.50
 4,010 6.42 6.50 6.42 0 0 0
31/05/2021
6.42
 1,000 6.11 6.42 6.42 0 0 0
28/05/2021
6.11
 3,500 6.42 6.42 6.11 0 0 0
27/05/2021
6.42
 3,676 6.42 6.74 6.11 0 0 0
26/05/2021
6.42
 0 6.42 6.42 6.42 0 0 0
25/05/2021
6.42
 0 6.42 6.42 6.42 0 0 0
24/05/2021
6.42
 1,974 6.50 6.50 6.34 0 0 0
21/05/2021
6.50
 300 6.81 6.81 6.50 0 0 0
20/05/2021
6.81
 400 6.81 6.81 6.81 0 0 0
19/05/2021
6.81
 503 6.50 7.13 6.81 0 0 0
18/05/2021
6.50
 2,150 6.81 6.81 6.50 0 0 0
17/05/2021
6.81
 400 6.81 6.89 6.81 0 0 0
14/05/2021
6.81
 100 6.81 6.81 6.81 0 0 0
13/05/2021
6.81
 453 6.89 6.89 6.81 0 0 0
12/05/2021
6.89
 1,405 6.89 6.97 6.42 0 0 0
11/05/2021
6.89
 230 6.89 6.89 6.89 0 0 0
10/05/2021
6.89
 3,400 6.74 7.05 6.42 0 0 0
07/05/2021
6.74
 0 6.74 6.74 6.74 0 0 0
06/05/2021
6.74
 3,600 7.44 7.44 6.74 0 0 0
05/05/2021
7.44
 0 7.44 7.44 7.44 0 0 0
04/05/2021
7.44
 0 7.44 7.44 7.44 0 0 0
29/04/2021
7.44
 0 7.44 7.44 7.44 0 0 0
28/04/2021
7.44
 0 7.44 7.44 7.44 0 0 0
27/04/2021
7.44
 1,100 7.67 7.67 7.36 0 0 0
26/04/2021
7.67
 300 7.13 7.67 7.13 0 0 0
23/04/2021
7.13
 100 7.13 7.13 7.13 0 0 0
22/04/2021
7.13
 9 7.13 7.13 7.13 0 0 0
20/04/2021
7.13
 400 7.13 7.13 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |