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) 		1 8.20% 792,300 -3,700 -0.0
12.20
14.70
13.40
2 tháng
(2026-01-19) 		-2.30 -14.84% 1,583,500 -10,200 -0.1
11.50
15.50
13.40
3 tháng
(2025-12-18) 		-2.20 -14.29% 2,615,600 -12,500 -0.2
11.50
16
13.40
6 tháng
(2025-09-19) 		1.90 16.81% 6,527,100 -662,100 -8.3
11
18.50
13.40
12 tháng
(2025-03-24) 		0.56 4.41% 7,305,400 -689,593 -8.7
10.49
18.50
13.40
24 tháng
(2024-03-28) 		-0.29 -2.12% 8,651,149 -585,987 -7.3
10.49
18.50
13.40
36 tháng
(2023-04-03) 		4.72 55.60% 11,773,957 -182,587 -1.6
8.48
18.50
13.40
60 tháng
(2021-04-13) 		6.89 109.28% 20,680,754 259,835 4.5
4.45
18.50
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
13.15
 11,668 13.46 13.53 13.15 500 500 -0
14/10/2021
13.46
 11,513 13.22 13.53 13.07 0 0 0
13/10/2021
13.22
 11,100 13.53 13.53 12.99 0 500 -0.0
12/10/2021
13.53
 16,329 13.53 13.69 13.22 6,800 0 0.1
11/10/2021
13.53
 26,400 13.46 13.92 13.53 20,000 1,800 0.3
08/10/2021
13.46
 40,900 14.47 14.47 13.07 0 0 0
07/10/2021
14.47
 41,504 14.86 14.86 14.00 500 0 0.0
06/10/2021
14.86
 68,800 14.62 15.17 14.00 10,500 15,000 -0.1
05/10/2021
14.62
 42,613 14.62 15.95 14.08 700 0 0.0
04/10/2021
14.62
 115,060 13.30 14.62 13.85 0 0 0
01/10/2021
13.30
 31,163 13.22 13.69 13.22 0 0 0
30/09/2021
13.22
 26,613 13.69 13.85 13.22 0 0 0
29/09/2021
13.69
 31,781 13.22 14.31 13.22 0 0 0
28/09/2021
13.22
 24,932 12.06 13.22 11.98 0 0 0
27/09/2021
12.06
 38,625 13.22 13.22 12.06 0 0 0
24/09/2021
13.22
 46,956 13.77 13.92 12.52 0 0 0
23/09/2021
13.77
 45,407 14.08 14.70 13.22 0 4,000 -0.1
22/09/2021
14.08
 78,377 15.32 15.79 14.08 0 0 0
21/09/2021
15.32
 72,565 14.00 15.40 12.60 0 0 0
20/09/2021
14.00
 86,983 14.78 14.78 13.30 0 0 0
17/09/2021
14.78
 59,389 14.94 15.95 14.47 0 100 -0.0
16/09/2021
14.94
 148,085 13.77 15.09 13.61 0 0 0
15/09/2021
13.77
 65,410 12.52 13.77 12.52 4,000 0 0.1
14/09/2021
12.52
 79,236 11.43 12.52 11.82 18,100 0 0.3
13/09/2021
11.43
 46,330 10.89 11.67 10.97 6,700 0 0.1
10/09/2021
10.89
 48,123 10.11 10.89 10.03 10,000 0 0.1
09/09/2021
10.11
 26,910 10.27 10.35 9.88 10,000 0 0.1
08/09/2021
10.27
 32,139 10.81 10.81 9.80 0 0 0
07/09/2021
10.81
 41,428 10.50 11.51 9.65 30,000 0 0.4
06/09/2021
10.50
 81,241 9.57 10.50 9.72 0 0 0
01/09/2021
9.57
 79,520 8.79 9.65 8.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |