CTCP Than Hà Lầm - Vinacomin (hlc)

10.10
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
(2026-08-17) 		0.10 1% 82,500 0 0
10
10.60
10.10
2 tháng
(2026-07-16) 		-1 -9.01% 156,700 4,200 0
10
11.10
10.10
3 tháng
(2026-06-16) 		-0.81 -7.41% 270,700 3,600 0
10
11.10
10.10
6 tháng
(2026-03-18) 		-2.18 -17.77% 871,200 18,100 0.1
10
12.83
10.10
12 tháng
(2025-09-19) 		-0.26 -2.49% 7,398,300 -644,000 -8.3
10
16.96
10.10
24 tháng
(2024-09-24) 		-0.72 -6.63% 8,684,714 -680,892 -8.8
9.61
16.96
10.10
36 tháng
(2023-10-02) 		0.89 9.65% 10,722,842 -171,887 -1.6
8.89
16.96
10.10
60 tháng
(2021-10-11) 		-2.31 -18.59% 19,181,137 -1,565 1.4
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)
07/09/2022
11.25
 5,400 11.17 11.25 10.72 0 0 0
06/09/2022
11.17
 9,342 11.25 11.93 11.10 0 0 0
05/09/2022
11.25
 10,400 11.32 11.55 10.72 0 0 0
31/08/2022
11.32
 0 11.32 11.32 11.32 0 0 0
30/08/2022
11.32
 6,500 11.55 11.70 11.32 0 0 0
29/08/2022
11.55
 5,434 11.40 11.70 10.72 0 0 0
26/08/2022
11.40
 100 12.08 12.08 11.40 0 0 0
25/08/2022
12.08
 5,757 12.46 12.46 11.32 0 0 0
24/08/2022
12.46
 203 12.23 12.46 12.46 0 0 0
23/08/2022
12.23
 39,419 11.70 12.23 10.80 0 0 0
22/08/2022
11.70
 400 11.32 12.46 11.32 0 0 0
19/08/2022
11.32
 1,156 11.32 11.32 10.72 0 0 0
18/08/2022
11.32
 25,041 10.87 11.70 10.87 0 0 0
17/08/2022
10.87
 302 11.55 11.55 10.87 0 0 0
16/08/2022
11.55
 2,200 11.55 11.55 11.25 0 0 0
15/08/2022
11.55
 10,588 11.32 11.70 10.80 0 0 0
12/08/2022
11.32
 2,988 11.25 11.48 10.72 0 0 0
11/08/2022
11.25
 4,926 11.55 11.55 11.25 0 300 -0.0
10/08/2022
11.55
 800 11.32 11.55 11.25 0 0 0
09/08/2022
11.32
 10,193 11.32 11.40 11.25 0 0 0
08/08/2022
11.32
 3,200 11.40 11.40 10.95 0 0 0
05/08/2022
11.40
 2,700 11.17 11.70 11.10 0 200 -0.0
04/08/2022
11.17
 2,300 11.10 11.55 11.10 0 0 0
03/08/2022
11.10
 2,600 11.17 11.25 11.10 0 800 -0.0
02/08/2022
11.17
 2,600 11.32 11.32 10.87 0 0 0
01/08/2022
11.32
 2,307 10.49 11.32 10.72 0 200 -0.0
29/07/2022
10.49
 8,100 11.32 11.32 10.49 0 0 0
28/07/2022
11.32
 5,064 10.87 11.32 10.57 0 0 0
27/07/2022
10.87
 300 10.87 10.87 10.87 0 0 0
26/07/2022
10.87
 3,600 11.17 11.17 10.57 0 0 0
25/07/2022
11.17
 2,400 10.87 11.17 10.57 0 0 0
22/07/2022
10.87
 1,000 10.87 11.17 10.87 0 0 0
21/07/2022
10.87
 200 10.95 10.95 10.87 0 0 0
20/07/2022
10.95
 5,212 11.17 11.17 10.65 0 0 0
19/07/2022
11.17
 3,800 11.32 11.32 10.49 0 0 0
18/07/2022
11.32
 1,891 11.70 11.70 10.72 0 0 0
15/07/2022
11.70
 404 10.95 11.70 10.57 0 0 0
14/07/2022: Cổ tức tiền mặt tỉ lệ: 8%
14/07/2022
10.95
 4,164 10.27 11.25 10.57 0 0 0
13/07/2022
10.27
 5,200 10.91 11.98 10.27 0 0 0
12/07/2022
10.91
 3,710 10.70 10.91 10.55 0 0 0
11/07/2022
10.70
 5,711 10.70 10.70 10.62 0 0 0
08/07/2022
10.70
 5,700 9.91 10.70 10.13 0 0 0
07/07/2022
9.91
 1,100 10.20 10.55 9.91 0 0 0
06/07/2022
10.20
 400 10.34 10.34 10.20 0 0 0
05/07/2022
10.34
 6,102 10.77 10.77 10.05 0 0 0
04/07/2022
10.77
 2,600 10.84 11.34 10.05 0 0 0
01/07/2022
10.84
 100 10.55 10.84 10.84 0 0 0
30/06/2022
10.55
 1,106 10.55 10.84 10.55 0 100 -0.0
29/06/2022
10.55
 5,832 10.77 10.77 10.27 0 0 0
28/06/2022
10.77
 400 10.77 10.77 10.70 0 0 0
27/06/2022
10.77
 4,300 10.70 10.84 10.70 0 0 0
24/06/2022
10.70
 14,510 10.77 10.84 10.34 0 0 0
23/06/2022
10.77
 5,800 10.62 10.77 10.20 0 0 0
22/06/2022
10.62
 8,308 10.70 11.19 9.98 0 0 0
21/06/2022
10.70
 3,200 11.27 11.27 10.27 0 0 0
20/06/2022
11.27
 2,100 11.48 11.48 10.34 0 0 0
17/06/2022
11.48
 900 11.55 11.55 10.55 0 0 0
16/06/2022
11.55
 1,800 11.34 11.55 10.27 0 0 0
15/06/2022
11.34
 6,350 11.34 11.34 10.70 0 0 0
14/06/2022
11.34
 1,000 11.05 11.34 11.34 0 0 0
13/06/2022
11.05
 10,300 11.84 11.84 10.91 0 0 0
10/06/2022
11.84
 25,400 11.77 11.98 11.27 0 0 0
09/06/2022
11.77
 2,800 11.91 11.91 11.69 0 0 0
08/06/2022
11.91
 2,173 11.84 12.12 11.62 0 0 0
07/06/2022
11.84
 25,500 11.77 11.84 10.84 0 5,900 -0.1
06/06/2022
11.77
 22,500 10.70 11.77 10.77 0 0 0
03/06/2022
10.70
 17,260 11.48 11.48 10.70 0 4,600 -0.1
02/06/2022
11.48
 9,413 11.55 11.77 11.34 0 0 0
01/06/2022
11.55
 39,177 10.77 11.84 10.77 0 0 0
31/05/2022
10.77
 12,206 10.34 10.77 10.20 0 0 0
30/05/2022
10.34
 7,920 10.34 10.41 10.20 0 0 0
27/05/2022
10.34
 5,350 10.70 10.70 10.05 0 0 0
26/05/2022
10.70
 5,775 10.05 10.91 9.98 0 0 0
25/05/2022
10.05
 1,956 9.98 10.48 9.84 0 0 0
24/05/2022
9.98
 7,400 9.98 9.98 9.98 0 0 0
23/05/2022
9.98
 4,206 10.41 10.41 9.98 0 0 0
20/05/2022
10.41
 25,000 10.13 10.41 9.98 0 0 0
19/05/2022
10.13
 200 10.34 10.34 9.84 0 0 0
18/05/2022
10.34
 1,663 10.13 10.34 10.13 0 0 0
17/05/2022
10.13
 7,000 9.84 10.20 9.55 0 0 0
16/05/2022
9.84
 37,000 9.91 10.05 9.27 0 0 0
13/05/2022
9.91
 3,295 9.98 10.34 9.27 0 0 0
12/05/2022
9.98
 5,600 10.70 10.91 9.98 0 0 0
11/05/2022
10.70
 2,713 10.84 11.05 10.70 0 0 0
10/05/2022
10.84
 41,600 10.77 10.84 9.84 0 0 0
09/05/2022
10.77
 21,801 11.05 11.05 10.34 0 0 0
06/05/2022
11.05
 13,250 11.27 11.27 10.91 0 400 -0.0
05/05/2022
11.27
 9,600 11.27 11.41 11.05 0 0 0
04/05/2022
11.27
 6,000 10.77 11.27 10.77 0 0 0
29/04/2022
10.77
 31,110 10.70 10.77 10.55 0 0 0
28/04/2022
10.70
 13,310 10.62 10.70 10.62 400 0 0.0
27/04/2022
10.62
 2,610 10.34 10.70 10.27 0 0 0
26/04/2022
10.34
 58,400 10.70 10.70 9.84 0 0 0
25/04/2022
10.70
 15,985 11.05 11.41 10.70 0 0 0
22/04/2022
11.05
 16,500 11.77 12.34 10.98 0 0 0
21/04/2022
11.77
 56,800 12.19 12.19 10.98 10,000 0 0.2
20/04/2022
12.19
 9,600 12.48 12.83 12.12 5,000 0 0.1
19/04/2022
12.48
 12,600 12.83 12.83 12.48 0 0 0
18/04/2022
12.83
 24,000 12.48 13.33 12.34 5,200 0 0.1
15/04/2022
12.48
 10,500 12.83 12.83 12.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |