CTCP Sứ Kỹ thuật Hoàng Liên Sơn (hls)

17.50
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% 0 0 0
17.50
17.50
17.50
2 tháng
(2024-09-23) 		5 40% 100 0 0
12.50
17.50
17.50
3 tháng
(2024-08-26) 		5 40% 100 0 0
12.50
17.50
17.50
6 tháng
(2024-05-27) 		7 66.67% 5,031 0 0
10.50
17.50
17.50
12 tháng
(2023-11-28) 		-2.11 -10.75% 5,631 0 0
10.25
19.61
17.50
24 tháng
(2022-12-05) 		4.93 39.20% 59,865 0 0
10.25
22.55
17.50
36 tháng
(2021-12-08) 		5.18 42.07% 131,135 0 0
9.02
24.77
17.50
60 tháng
(2019-12-19) 		12.43 244.84% 161,971 0 0
5.07
24.77
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
14.52
 0 14.52 14.52 14.52 0 0 0
10/09/2021
14.52
 100 12.73 14.52 14.52 0 0 0
09/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
08/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
07/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
06/09/2021
12.73
 0 12.52 12.73 12.52 0 0 0
01/09/2021
12.52
 900 12.59 14.38 12.52 0 0 0
31/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
30/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
27/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
26/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
25/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
24/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
23/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
20/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
19/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
18/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
17/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
16/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
13/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
12/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
11/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
10/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
09/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
06/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
05/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
04/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
03/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
02/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
30/07/2021
12.59
 3,500 14.80 14.80 12.59 0 0 0
29/07/2021
14.80
 100 12.94 14.80 14.80 0 0 0
28/07/2021
12.94
 0 12.94 12.94 12.94 0 0 0
27/07/2021
12.94
 0 12.94 12.94 12.94 0 0 0
26/07/2021
12.94
 0 12.94 12.94 12.94 0 0 0
23/07/2021
12.94
 5 12.94 12.94 12.94 0 0 0
22/07/2021
12.94
 100 11.35 12.94 12.94 0 0 0
21/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
20/07/2021
11.35
 0 11.35 11.35 11.35 0 0 0
19/07/2021
11.35
 100 9.91 11.35 11.35 0 0 0
16/07/2021
9.91
 262 8.67 9.91 9.91 0 0 0
15/07/2021
8.67
 100 6.19 8.67 8.67 0 0 0
14/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
13/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
12/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
09/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
08/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
07/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
06/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
05/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
02/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
01/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
30/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
29/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
28/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
25/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
24/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
23/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
22/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
21/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
18/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
17/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
16/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
15/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
14/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
11/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
10/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
09/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
08/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
07/06/2021
6.19
 0 6.19 6.19 6.19 0 0 0
04/06/2021: Cổ tức tiền mặt tỉ lệ: 8%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
04/06/2021
6.19
 0 6.18 6.19 6.19 0 0 0
03/06/2021
6.18
 0 6.18 6.18 6.18 0 0 0
02/06/2021
6.18
 0 6.18 6.18 6.18 0 0 0
01/06/2021
6.18
 0 6.18 6.18 6.18 0 0 0
31/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
28/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
27/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
26/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
25/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
24/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
21/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
20/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
19/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
18/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
17/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
14/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
13/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
12/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
11/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
10/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
07/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
06/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
05/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
04/05/2021
6.18
 0 6.18 6.18 6.18 0 0 0
29/04/2021
6.18
 0 6.18 6.18 6.18 0 0 0
28/04/2021
6.18
 0 6.18 6.18 6.18 0 0 0
27/04/2021
6.18
 0 6.18 6.18 6.18 0 0 0
26/04/2021
6.18
 0 6.18 6.18 6.18 0 0 0
23/04/2021
6.18
 0 6.18 6.18 6.18 0 0 0
22/04/2021
6.18
 100 7.21 7.21 6.18 0 0 0
20/04/2021
7.21
 100 6.29 7.21 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |