CTCP Than Hà Lầm - Vinacomin (hlc)

11.90
0.20
(1.71%)
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
(2025-12-29) 		-3.30 -22% 1,386,000 -3,000 -0.0
11.70
15.50
11.90
2 tháng
(2025-12-01) 		-3.90 -25% 2,281,400 -5,100 -0.1
11.70
16
11.90
3 tháng
(2025-10-30) 		-0.70 -5.65% 4,049,300 -7,400 -0.3
11.70
18.50
11.90
6 tháng
(2025-08-01) 		0.40 3.54% 5,836,600 -652,300 -8.2
11
18.50
11.90
12 tháng
(2025-02-03) 		0.27 2.40% 6,784,877 -708,392 -9.0
10.49
18.50
11.90
24 tháng
(2024-02-15) 		0.86 7.92% 8,412,529 -138,987 -1.1
10.49
18.50
11.90
36 tháng
(2023-02-13) 		3.38 40.65% 11,174,965 -189,187 -1.7
8.15
18.50
11.90
60 tháng
(2021-02-23) 		6.13 109.90% 19,813,645 267,235 4.6
4.45
18.50
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
8.79
 7,431 8.32 8.95 8.17 0 0 0
30/08/2021
8.32
 22,360 8.79 9.02 8.25 20,000 0 0.2
27/08/2021
8.79
 1,500 8.25 8.79 8.25 0 0 0
26/08/2021
8.25
 18,919 8.25 9.02 8.25 10,000 0 0.1
25/08/2021
8.25
 15,704 7.55 8.25 7.55 0 0 0
24/08/2021
7.55
 13,500 7.23 7.62 7.23 0 0 0
23/08/2021
7.23
 900 7.78 7.78 7.23 0 0 0
20/08/2021
7.78
 1,800 8.01 8.09 7.31 0 0 0
19/08/2021
8.01
 400 8.01 8.09 8.01 0 0 0
18/08/2021
8.01
 16,000 8.79 8.79 7.93 0 0 0
17/08/2021
8.79
 5,400 8.48 8.95 7.86 0 0 0
16/08/2021
8.48
 4,900 8.56 8.56 7.86 0 0 0
13/08/2021
8.56
 57 8.56 8.56 8.56 0 0 0
12/08/2021
8.56
 49,802 8.56 8.95 8.56 49,000 12,500 0.4
11/08/2021
8.56
 7,923 7.93 8.71 8.56 0 200 -0.0
10/08/2021
7.93
 1,133 7.55 7.93 7.78 1,000 0 0.0
09/08/2021
7.55
 12,400 8.09 8.09 7.55 0 0 0
06/08/2021
8.09
 300 8.09 8.09 8.09 0 0 0
05/08/2021
8.09
 600 7.62 8.09 7.62 0 0 0
04/08/2021
7.62
 0 7.62 7.62 7.62 0 0 0
03/08/2021
7.62
 5,200 7.55 7.62 7.16 0 0 0
02/08/2021
7.55
 6,600 7.78 7.78 7.47 0 0 0
30/07/2021
7.78
 70,000 7.78 7.93 7.78 60,000 0 0.6
29/07/2021
7.78
 2,300 7.47 7.78 7.55 0 0 0
28/07/2021
7.47
 35,600 7.39 7.55 7.39 30,000 0 0.3
27/07/2021
7.39
 556 7.55 7.55 6.92 0 0 0
26/07/2021
7.55
 200 7.55 7.55 7.55 0 0 0
23/07/2021
7.55
 3,000 7.55 7.55 7.55 0 0 0
22/07/2021
7.55
 0 7.55 7.55 7.55 0 0 0
21/07/2021
7.55
 0 7.55 7.55 7.55 0 0 0
20/07/2021
7.55
 36,300 7.39 7.55 7.39 30,000 0 0.3
19/07/2021
7.39
 34,400 7.23 7.39 7.00 30,000 0 0.3
16/07/2021
7.23
 1,800 7.23 7.31 7.00 0 0 0
15/07/2021
7.23
 2,600 7.16 7.23 7.00 0 0 0
14/07/2021
7.16
 6,500 7.23 7.47 7.16 0 0 0
13/07/2021
7.23
 15,327 6.77 7.23 6.30 0 0 0
12/07/2021
6.77
 17,200 7.47 7.47 6.77 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/07/2021
7.47
 8,300 7.70 7.93 7.47 0 0 0
08/07/2021
7.70
 13,871 8.14 8.21 7.70 0 0 0
07/07/2021
8.14
 13,200 7.63 8.14 6.89 0 0 0
06/07/2021
7.63
 5,563 7.77 8.07 7.63 0 0 0
05/07/2021
7.77
 14,766 8.21 8.21 7.48 0 0 0
02/07/2021
8.21
 21,775 8.58 8.58 7.77 0 0 0
01/07/2021
8.58
 32,300 8.87 8.87 7.99 0 0 0
30/06/2021
8.87
 39,306 8.14 8.95 8.51 0 0 0
29/06/2021
8.14
 60,795 7.41 8.14 7.77 100 0 0.0
28/06/2021
7.41
 16,936 6.75 7.41 6.75 0 0 0
25/06/2021
6.75
 1,685 6.60 6.75 6.23 0 400 -0.0
24/06/2021
6.60
 2,500 6.60 6.60 6.38 0 0 0
23/06/2021
6.60
 3,393 6.89 6.89 6.23 0 0 0
22/06/2021
6.89
 2,300 6.75 6.89 6.75 0 0 0
21/06/2021
6.75
 10,419 6.23 6.75 6.38 0 0 0
18/06/2021
6.23
 11,500 6.01 6.23 5.94 0 8,100 -0.1
17/06/2021
6.01
 6,000 6.45 6.45 6.01 0 0 0
16/06/2021
6.45
 6,653 6.82 6.82 6.16 0 0 0
15/06/2021
6.82
 4,110 7.04 7.04 6.38 0 0 0
14/06/2021
7.04
 200 6.82 7.04 6.16 0 0 0
11/06/2021
6.82
 7,400 6.89 6.89 6.31 0 0 0
10/06/2021
6.89
 14,400 7.41 7.41 6.82 0 0 0
09/06/2021
7.41
 5,000 7.11 7.41 6.82 0 800 -0.0
08/06/2021
7.11
 38,462 6.82 7.41 6.82 0 0 0
07/06/2021
6.82
 46,471 6.31 6.89 6.31 0 0 0
04/06/2021
6.31
 10,500 6.23 6.31 6.23 0 0 0
03/06/2021
6.23
 7,900 6.09 6.23 6.09 0 0 0
02/06/2021
6.09
 2,200 6.09 6.09 6.09 0 0 0
01/06/2021
6.09
 4,010 6.01 6.09 6.01 0 0 0
31/05/2021
6.01
 1,000 5.72 6.01 6.01 0 0 0
28/05/2021
5.72
 3,500 6.01 6.01 5.72 0 0 0
27/05/2021
6.01
 3,676 6.01 6.31 5.72 0 0 0
26/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
25/05/2021
6.01
 0 6.01 6.01 6.01 0 0 0
24/05/2021
6.01
 1,974 6.09 6.09 5.94 0 0 0
21/05/2021
6.09
 300 6.38 6.38 6.09 0 0 0
20/05/2021
6.38
 400 6.38 6.38 6.38 0 0 0
19/05/2021
6.38
 503 6.09 6.67 6.38 0 0 0
18/05/2021
6.09
 2,150 6.38 6.38 6.09 0 0 0
17/05/2021
6.38
 400 6.38 6.45 6.38 0 0 0
14/05/2021
6.38
 100 6.38 6.38 6.38 0 0 0
13/05/2021
6.38
 453 6.45 6.45 6.38 0 0 0
12/05/2021
6.45
 1,405 6.45 6.53 6.01 0 0 0
11/05/2021
6.45
 230 6.45 6.45 6.45 0 0 0
10/05/2021
6.45
 3,400 6.31 6.60 6.01 0 0 0
07/05/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2021
6.31
 3,600 6.97 6.97 6.31 0 0 0
05/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
04/05/2021
6.97
 0 6.97 6.97 6.97 0 0 0
29/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
28/04/2021
6.97
 0 6.97 6.97 6.97 0 0 0
27/04/2021
6.97
 1,100 7.19 7.19 6.89 0 0 0
26/04/2021
7.19
 300 6.67 7.19 6.67 0 0 0
23/04/2021
6.67
 100 6.67 6.67 6.67 0 0 0
22/04/2021
6.67
 9 6.67 6.67 6.67 0 0 0
20/04/2021
6.67
 400 6.67 6.67 6.67 0 0 0
19/04/2021
6.67
 600 6.60 6.67 6.67 0 0 0
16/04/2021
6.60
 1,700 6.60 6.60 6.60 0 0 0
15/04/2021
6.60
 5,000 6.38 6.75 6.60 0 0 0
14/04/2021
6.38
 4,100 6.31 6.38 6.38 0 0 0
13/04/2021
6.31
 3,800 6.75 6.75 6.31 0 0 0
12/04/2021
6.75
 19,789 6.45 6.75 6.45 200 0 0.0
09/04/2021
6.45
 100 6.38 6.45 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |