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)
16/11/2021
11.27
 12,700 11.77 11.77 11.27 0 0 0
15/11/2021
11.77
 13,800 11.98 11.98 11.55 0 0 0
12/11/2021
11.98
 21,223 11.91 12.83 11.84 0 0 0
11/11/2021
11.91
 74,293 11.19 11.98 11.27 0 0 0
10/11/2021
11.19
 37,847 10.98 11.19 10.91 20,600 0 0.3
09/11/2021
10.98
 25,922 11.05 11.05 10.77 0 0 0
08/11/2021
11.05
 13,100 11.05 11.05 10.70 0 0 0
05/11/2021
11.05
 7,738 11.34 11.34 10.62 0 0 0
04/11/2021
11.34
 25,415 10.70 11.62 10.41 0 0 0
03/11/2021
10.70
 24,465 10.77 10.84 10.70 0 0 0
02/11/2021
10.77
 11,423 11.05 11.05 10.77 0 0 0
01/11/2021
11.05
 37,440 11.19 11.19 10.70 0 0 0
29/10/2021
11.19
 10,245 11.27 11.48 10.98 0 0 0
28/10/2021
11.27
 15,648 11.41 11.41 10.55 0 0 0
27/10/2021
11.41
 13,900 11.62 11.62 10.55 0 0 0
26/10/2021
11.62
 13,970 11.62 11.62 11.34 0 0 0
25/10/2021
11.62
 10,981 11.91 12.12 11.55 0 0 0
22/10/2021
11.91
 40,679 10.84 11.91 10.48 0 0 0
21/10/2021
10.84
 19,336 10.98 10.98 10.34 0 0 0
20/10/2021
10.98
 26,899 11.55 11.62 10.98 10,000 500 0.2
19/10/2021
11.55
 19,233 11.55 11.62 11.55 0 0 0
18/10/2021
11.55
 17,816 12.05 12.05 11.41 0 500 -0.0
15/10/2021
12.05
 11,668 12.34 12.41 12.05 500 500 -0
14/10/2021
12.34
 11,513 12.12 12.41 11.98 0 0 0
13/10/2021
12.12
 11,100 12.41 12.41 11.91 0 500 -0.0
12/10/2021
12.41
 16,329 12.41 12.55 12.12 6,800 0 0.1
11/10/2021
12.41
 26,400 12.34 12.76 12.41 20,000 1,800 0.3
08/10/2021
12.34
 40,900 13.26 13.26 11.98 0 0 0
07/10/2021
13.26
 41,504 13.62 13.62 12.83 500 0 0.0
06/10/2021
13.62
 68,800 13.41 13.90 12.83 10,500 15,000 -0.1
05/10/2021
13.41
 42,613 13.41 14.62 12.91 700 0 0.0
04/10/2021
13.41
 115,060 12.19 13.41 12.69 0 0 0
01/10/2021
12.19
 31,163 12.12 12.55 12.12 0 0 0
30/09/2021
12.12
 26,613 12.55 12.69 12.12 0 0 0
29/09/2021
12.55
 31,781 12.12 13.12 12.12 0 0 0
28/09/2021
12.12
 24,932 11.05 12.12 10.98 0 0 0
27/09/2021
11.05
 38,625 12.12 12.12 11.05 0 0 0
24/09/2021
12.12
 46,956 12.62 12.76 11.48 0 0 0
23/09/2021
12.62
 45,407 12.91 13.48 12.12 0 4,000 -0.1
22/09/2021
12.91
 78,377 14.05 14.47 12.91 0 0 0
21/09/2021
14.05
 72,565 12.83 14.12 11.55 0 0 0
20/09/2021
12.83
 86,983 13.55 13.55 12.19 0 0 0
17/09/2021
13.55
 59,389 13.69 14.62 13.26 0 100 -0.0
16/09/2021
13.69
 148,085 12.62 13.83 12.48 0 0 0
15/09/2021
12.62
 65,410 11.48 12.62 11.48 4,000 0 0.1
14/09/2021
11.48
 79,236 10.48 11.48 10.84 18,100 0 0.3
13/09/2021
10.48
 46,330 9.98 10.70 10.05 6,700 0 0.1
10/09/2021
9.98
 48,123 9.27 9.98 9.20 10,000 0 0.1
09/09/2021
9.27
 26,910 9.41 9.48 9.06 10,000 0 0.1
08/09/2021
9.41
 32,139 9.91 9.91 8.98 0 0 0
07/09/2021
9.91
 41,428 9.63 10.55 8.84 30,000 0 0.4
06/09/2021
9.63
 81,241 8.77 9.63 8.91 0 0 0
01/09/2021
8.77
 79,520 8.06 8.84 7.49 0 0 0
31/08/2021
8.06
 7,431 7.63 8.20 7.49 0 0 0
30/08/2021
7.63
 22,360 8.06 8.27 7.56 20,000 0 0.2
27/08/2021
8.06
 1,500 7.56 8.06 7.56 0 0 0
26/08/2021
7.56
 18,919 7.56 8.27 7.56 10,000 0 0.1
25/08/2021
7.56
 15,704 6.92 7.56 6.92 0 0 0
24/08/2021
6.92
 13,500 6.63 6.99 6.63 0 0 0
23/08/2021
6.63
 900 7.13 7.13 6.63 0 0 0
20/08/2021
7.13
 1,800 7.34 7.42 6.70 0 0 0
19/08/2021
7.34
 400 7.34 7.42 7.34 0 0 0
18/08/2021
7.34
 16,000 8.06 8.06 7.27 0 0 0
17/08/2021
8.06
 5,400 7.77 8.20 7.20 0 0 0
16/08/2021
7.77
 4,900 7.84 7.84 7.20 0 0 0
13/08/2021
7.84
 57 7.84 7.84 7.84 0 0 0
12/08/2021
7.84
 49,802 7.84 8.20 7.84 49,000 12,500 0.4
11/08/2021
7.84
 7,923 7.27 7.99 7.84 0 200 -0.0
10/08/2021
7.27
 1,133 6.92 7.27 7.13 1,000 0 0.0
09/08/2021
6.92
 12,400 7.42 7.42 6.92 0 0 0
06/08/2021
7.42
 300 7.42 7.42 7.42 0 0 0
05/08/2021
7.42
 600 6.99 7.42 6.99 0 0 0
04/08/2021
6.99
 0 6.99 6.99 6.99 0 0 0
03/08/2021
6.99
 5,200 6.92 6.99 6.56 0 0 0
02/08/2021
6.92
 6,600 7.13 7.13 6.85 0 0 0
30/07/2021
7.13
 70,000 7.13 7.27 7.13 60,000 0 0.6
29/07/2021
7.13
 2,300 6.85 7.13 6.92 0 0 0
28/07/2021
6.85
 35,600 6.77 6.92 6.77 30,000 0 0.3
27/07/2021
6.77
 556 6.92 6.92 6.35 0 0 0
26/07/2021
6.92
 200 6.92 6.92 6.92 0 0 0
23/07/2021
6.92
 3,000 6.92 6.92 6.92 0 0 0
22/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
21/07/2021
6.92
 0 6.92 6.92 6.92 0 0 0
20/07/2021
6.92
 36,300 6.77 6.92 6.77 30,000 0 0.3
19/07/2021
6.77
 34,400 6.63 6.77 6.42 30,000 0 0.3
16/07/2021
6.63
 1,800 6.63 6.70 6.42 0 0 0
15/07/2021
6.63
 2,600 6.56 6.63 6.42 0 0 0
14/07/2021
6.56
 6,500 6.63 6.85 6.56 0 0 0
13/07/2021
6.63
 15,327 6.20 6.63 5.78 0 0 0
12/07/2021
6.20
 17,200 6.85 6.85 6.20 0 0 0
09/07/2021: Cổ tức tiền mặt tỉ lệ: 6%
09/07/2021
6.85
 8,300 7.06 7.27 6.85 0 0 0
08/07/2021
7.06
 13,871 7.46 7.53 7.06 0 0 0
07/07/2021
7.46
 13,200 6.99 7.46 6.32 0 0 0
06/07/2021
6.99
 5,563 7.13 7.40 6.99 0 0 0
05/07/2021
7.13
 14,766 7.53 7.53 6.86 0 0 0
02/07/2021
7.53
 21,775 7.87 7.87 7.13 0 0 0
01/07/2021
7.87
 32,300 8.13 8.13 7.33 0 0 0
30/06/2021
8.13
 39,306 7.46 8.20 7.80 0 0 0
29/06/2021
7.46
 60,795 6.79 7.46 7.13 100 0 0.0
28/06/2021
6.79
 16,936 6.19 6.79 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |