CTCP Than Hà Lầm - Vinacomin (hlc)

13.40
0.20
(1.52%)
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
(2026-02-23) 		0.90 7.38% 775,600 -4,400 -0.0
12.20
14.70
13.20
2 tháng
(2026-01-16) 		-1.80 -12.08% 1,597,500 -10,900 -0.1
11.50
15.50
13.20
3 tháng
(2025-12-17) 		-2.10 -13.82% 2,623,100 -13,200 -0.2
11.50
16
13.20
6 tháng
(2025-09-18) 		1.90 16.96% 6,514,000 -662,700 -8.4
11
18.50
13.20
12 tháng
(2025-03-24) 		0.46 3.62% 7,288,700 -690,293 -8.7
10.49
18.50
13.20
24 tháng
(2024-03-27) 		0.32 2.50% 8,635,154 -586,087 -7.3
10.49
18.50
13.20
36 tháng
(2023-04-03) 		4.62 54.42% 11,757,257 -183,287 -1.6
8.48
18.50
13.20
60 tháng
(2021-04-12) 		6.35 94.15% 20,683,843 259,335 4.5
4.45
18.50
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/05/2022
11.67
 2,713 11.82 12.06 11.67 0 0 0
10/05/2022
11.82
 41,600 11.75 11.82 10.73 0 0 0
09/05/2022
11.75
 21,801 12.06 12.06 11.28 0 0 0
06/05/2022
12.06
 13,250 12.29 12.29 11.90 0 400 -0.0
05/05/2022
12.29
 9,600 12.29 12.45 12.06 0 0 0
04/05/2022
12.29
 6,000 11.75 12.29 11.75 0 0 0
29/04/2022
11.75
 31,110 11.67 11.75 11.51 0 0 0
28/04/2022
11.67
 13,310 11.59 11.67 11.59 400 0 0.0
27/04/2022
11.59
 2,610 11.28 11.67 11.20 0 0 0
26/04/2022
11.28
 58,400 11.67 11.67 10.73 0 0 0
25/04/2022
11.67
 15,985 12.06 12.45 11.67 0 0 0
22/04/2022
12.06
 16,500 12.83 13.46 11.98 0 0 0
21/04/2022
12.83
 56,800 13.30 13.30 11.98 10,000 0 0.2
20/04/2022
13.30
 9,600 13.61 14.00 13.22 5,000 0 0.1
19/04/2022
13.61
 12,600 14.00 14.00 13.61 0 0 0
18/04/2022
14.00
 24,000 13.61 14.55 13.46 5,200 0 0.1
15/04/2022
13.61
 10,500 14.00 14.00 13.61 0 0 0
14/04/2022
14.00
 3,400 13.69 14.08 13.61 400 0 0.0
13/04/2022
13.69
 34,200 13.69 13.69 13.30 4,100 0 0.1
12/04/2022
13.69
 26,490 14.70 14.70 13.61 9,000 0 0.2
08/04/2022
14.70
 9,870 14.94 15.17 14.55 2,000 0 0.0
07/04/2022
14.94
 20,849 15.71 15.79 14.94 0 0 0
06/04/2022
15.71
 82,016 14.47 15.87 14.08 0 0 0
05/04/2022
14.47
 23,795 14.70 14.70 14.39 2,000 0 0.0
04/04/2022
14.70
 20,423 14.70 15.48 14.55 5,000 0 0.1
01/04/2022
14.70
 29,647 15.56 15.56 14.08 0 400 -0.0
31/03/2022
15.56
 32,284 15.48 16.10 15.32 5,300 0 0.1
30/03/2022
15.48
 61,103 15.71 15.79 15.48 13,600 0 0.3
29/03/2022
15.71
 68,842 15.71 16.49 15.56 11,100 5,300 0.1
28/03/2022
15.71
 76,649 15.71 15.87 15.56 45,000 0 0.9
25/03/2022
15.71
 49,036 15.71 15.95 15.32 32,900 0 0.7
24/03/2022
15.71
 19,594 15.64 16.96 15.64 4,700 0 0.1
23/03/2022
15.64
 62,931 16.26 16.26 15.56 38,500 3,600 0.7
22/03/2022
16.26
 132,581 14.78 16.26 14.00 200 0 0.0
21/03/2022
14.78
 24,757 15.25 15.25 14.62 0 0 0
18/03/2022
15.25
 15,775 15.48 15.56 15.01 0 0 0
17/03/2022
15.48
 57,993 15.64 15.95 14.78 0 0 0
16/03/2022
15.64
 80,161 16.18 16.18 14.94 100 0 0.0
15/03/2022
16.18
 56,850 15.79 16.34 14.47 400 0 0.0
14/03/2022
15.79
 143,011 14.39 15.79 13.30 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |