Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
23/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
20/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
19/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
18/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
17/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
16/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
13/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
12/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
11/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
10/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
09/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
06/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
05/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
04/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
03/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
02/08/2021	10.82	0	10.82	10.82	10.82	0	0	0
30/07/2021	10.82	3,500	12.71	12.71	10.82	0	0	0
29/07/2021	12.71	100	11.11	12.71	12.71	0	0	0
28/07/2021	11.11	0	11.11	11.11	11.11	0	0	0
27/07/2021	11.11	0	11.11	11.11	11.11	0	0	0
26/07/2021	11.11	0	11.11	11.11	11.11	0	0	0
23/07/2021	11.11	5	11.11	11.11	11.11	0	0	0
22/07/2021	11.11	100	9.75	11.11	11.11	0	0	0
21/07/2021	9.75	0	9.75	9.75	9.75	0	0	0
20/07/2021	9.75	0	9.75	9.75	9.75	0	0	0
19/07/2021	9.75	100	8.51	9.75	9.75	0	0	0
16/07/2021	8.51	262	7.45	8.51	8.51	0	0	0
15/07/2021	7.45	100	5.32	7.45	7.45	0	0	0
14/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
13/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
12/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
09/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
08/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
07/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
06/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
05/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
02/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
01/07/2021	5.32	0	5.32	5.32	5.32	0	0	0
30/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
29/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
28/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
25/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
24/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
23/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
22/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
21/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
18/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
17/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
16/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
15/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
14/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
11/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
10/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
09/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
08/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
07/06/2021	5.32	0	5.32	5.32	5.32	0	0	0
04/06/2021: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
04/06/2021	5.32	0	5.31	5.32	5.32	0	0	0
03/06/2021	5.31	0	5.31	5.31	5.31	0	0	0
02/06/2021	5.31	0	5.31	5.31	5.31	0	0	0
01/06/2021	5.31	0	5.31	5.31	5.31	0	0	0
31/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
28/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
27/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
26/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
25/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
24/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
21/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
20/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
19/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
18/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
17/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
14/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
13/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
12/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
11/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
10/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
07/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
06/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
05/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
04/05/2021	5.31	0	5.31	5.31	5.31	0	0	0
29/04/2021	5.31	0	5.31	5.31	5.31	0	0	0
28/04/2021	5.31	0	5.31	5.31	5.31	0	0	0
27/04/2021	5.31	0	5.31	5.31	5.31	0	0	0
26/04/2021	5.31	0	5.31	5.31	5.31	0	0	0
23/04/2021	5.31	0	5.31	5.31	5.31	0	0	0
22/04/2021	5.31	100	6.19	6.19	5.31	0	0	0
20/04/2021	6.19	100	5.40	6.19	6.19	0	0	0
19/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
16/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
15/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
14/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
13/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
12/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
09/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
08/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
07/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
06/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
05/04/2021	5.40	0	5.40	5.40	5.40	0	0	0
02/04/2021	5.40	0	5.40	5.40	5.40	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0	0%	0	0	0	26.50 26.50 26.50
2 tháng (2026-04-20)	0	0%	0	0	0	26.50 26.50 26.50
3 tháng (2026-03-23)	7.31	38.10%	100	0	0	19.19 26.50 26.50
6 tháng (2025-12-22)	7.31	38.10%	100	0	0	19.19 26.50 26.50
12 tháng (2025-06-24)	3.66	16%	22,500	0	0	13.71 26.50 26.50
24 tháng (2024-07-01)	13.87	109.87%	28,431	0	0	10.74 26.50 26.50
36 tháng (2023-07-05)	12.95	95.56%	42,931	0	0	8.80 26.50 26.50
60 tháng (2021-07-15)	19.05	255.81%	175,606	0	0	6.38 26.50 26.50

CTCP Sứ Kỹ thuật Hoàng Liên Sơn (hls)

THỐNG KÊ GIAO DỊCH